Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	44.69	187,700	44.50	44.84	44.41	14,000	67,600	-2.5
24/07/2025	44.50	372,800	45.17	45.17	44.41	5,400	304,700	-14.0
23/07/2025	44.79	336,600	45.26	45.26	44.79	44,700	257,100	-10.0
22/07/2025	45.22	403,700	45.26	45.60	44.69	32,400	269,600	-11.2
21/07/2025	45.22	322,000	45.07	45.45	45.07	29,100	250,200	-10.5
18/07/2025	45.03	281,000	45.26	45.31	44.88	40,800	187,500	-6.9
17/07/2025	45.22	301,800	45.64	45.79	45.07	7,000	186,000	-8.5
16/07/2025	45.64	138,700	45.83	45.83	45.36	300	98,900	-4.7
15/07/2025	45.83	187,400	45.98	46.07	45.17	0	69,300	-3.3
14/07/2025	45.98	184,000	46.60	46.88	45.55	1,900	76,700	-3.6
11/07/2025	46.60	191,200	46.03	46.60	45.83	9,200	61,700	-2.5
10/07/2025	45.83	154,600	45.45	46.50	45.45	10,100	15,200	-0.3
09/07/2025	45.41	123,500	45.26	45.74	45.26	12,400	70,000	-2.8
08/07/2025	45.64	40,500	45.45	45.93	45.03	2,400	500	0.1
07/07/2025	45.22	178,000	45.55	45.74	45.07	300	80,500	-3.8
04/07/2025	45.45	75,900	45.69	45.83	45.45	0	8,000	-0.4
03/07/2025	45.64	212,700	46.22	46.50	45.60	500	63,600	-3.1
02/07/2025	46.22	70,900	45.64	46.41	45.45	0	5,700	-0.3
01/07/2025	45.64	53,600	45.60	45.83	45.50	0	9,000	-0.4
30/06/2025	45.60	46,500	45.36	45.83	45.26	400	3,300	-0.1
27/06/2025	45.22	59,800	45.93	45.93	45.07	900	4,600	-0.2
26/06/2025	45.55	45,300	45.07	45.74	44.88	6,300	1,600	0.2
25/06/2025	45.17	83,700	45.60	45.60	45.03	0	65,800	-3.1
24/06/2025	45.64	50,100	45.64	45.74	45.45	0	14,500	-0.7
23/06/2025	45.64	41,200	45.31	45.64	44.79	200	3,800	-0.2
20/06/2025	45.31	46,100	45.31	45.79	45.22	4,800	4,100	0.0
19/06/2025	45.07	104,300	45.31	45.55	44.79	1,900	12,400	-0.5
18/06/2025	45.36	71,100	45.55	45.60	44.98	100	24,100	-1.1
17/06/2025	45.36	35,300	45.64	46.03	45.22	0	13,400	-0.6
16/06/2025	45.64	189,300	44.93	46.12	44.69	50,000	60,500	-0.5
13/06/2025	45.22	124,800	45.64	45.64	45.17	0	7,800	-0.4
12/06/2025	45.88	100,600	45.98	46.41	45.83	200	65,800	-3.2
11/06/2025	46.26	19,200	45.93	46.31	45.83	3,800	3,600	0.0
10/06/2025	45.93	124,600	45.26	46.31	45.26	7,900	0	-1.4
09/06/2025	45.50	89,000	46.12	46.17	45.26	2,500	0	-0.3
06/06/2025	46.12	115,500	46.98	46.98	45.98	1,600	0	-1.0
05/06/2025	46.60	238,500	46.60	46.83	45.64	41,400	0	-3.8
04/06/2025	47.07	88,700	46.83	47.17	46.60	6,300	0	0.2
03/06/2025	46.83	106,300	46.26	47.40	46.26	8,900	0	0.2
02/06/2025	46.60	339,100	47.74	47.74	46.17	74,900	0	-1.7
30/05/2025	48.02	308,300	49.54	49.54	47.74	11,800	0	-7.8
29/05/2025	49.54	130,600	48.97	50.02	48.78	4,200	0	-0.2
28/05/2025	48.97	136,700	49.64	49.73	48.88	6,200	0	-0.6
27/05/2025	49.45	181,800	49.35	50.21	49.26	21,200	15,700	0.3
26/05/2025	49.35	179,800	49.26	50.21	48.59	43,000	0	1.2
23/05/2025	48.69	126,000	48.50	49.26	48.21	6,000	2,900	0.2
22/05/2025	48.59	117,800	49.35	49.92	48.40	1,200	0	-2.0
21/05/2025	49.35	639,400	48.02	49.92	48.02	111,700	0	1.7
20/05/2025	48.50	137,600	48.31	48.69	48.02	2,098	0	-0.4
19/05/2025	48.50	125,000	48.50	48.50	47.17	900	0	-1.2
16/05/2025	48.50	295,500	48.69	48.97	48.40	35,000	0	1.4
15/05/2025	48.69	111,300	48.78	49.83	48.69	27,700	0	0.9
14/05/2025	48.78	228,000	49.26	49.92	48.50	32,800	201,200	-8.6
13/05/2025	49.07	438,900	49.07	50.40	48.31	110,200	328,600	-11.3
12/05/2025	49.07	182,300	49.54	50.40	48.97	600	69,800	-3.6
09/05/2025	49.54	251,800	48.69	50.40	48.69	33,800	122,500	-4.6
08/05/2025	48.59	604,700	49.26	50.21	47.83	55,800	425,500	-19.1
07/05/2025	50.21	858,000	49.73	51.45	49.45	82,800	242,200	-8.5
06/05/2025	49.73	842,600	50.87	51.64	49.73	37,800	280,200	-13.0
05/05/2025	49.73	1,135,800	46.50	49.73	46.03	31,800	0	-24.7
02/05/2025	44.55	144,900	44.12	44.69	43.84	68,600	0	3.2
01/05/2025	44.41	58,100	45.17	45.17	44.41	18,300	5,400	0.6
30/04/2025	39.80	12,500	39.61	39.84	39.32	0	3,900	-0.2
29/04/2025	46.50	302,000	45.50	46.50	44.98	43,700	61,400	-0.9
28/04/2025	45.26	345,000	44.69	45.50	44.22	46,000	162,900	-5.6
25/04/2025	44.69	490,400	44.17	45.55	44.03	142,600	65,500	3.7
24/04/2025	43.74	459,500	42.79	44.03	42.36	13,900	164,300	-6.9
23/04/2025	42.79	192,200	42.79	43.08	42.32	4,700	30,600	-1.2
22/04/2025	42.79	243,600	42.65	43.27	42.22	8,200	41,600	-1.5
21/04/2025	42.79	130,900	42.55	42.98	41.84	39,700	5,100	1.6
18/04/2025	42.84	149,600	42.79	42.98	42.60	14,200	43,800	-1.3
17/04/2025	42.89	148,100	42.55	42.93	42.55	26,100	6,500	0.9
16/04/2025	42.79	285,200	42.22	43.08	42.08	61,500	18,000	2.0
15/04/2025	42.22	198,400	42.17	42.79	41.98	19,000	10,300	0.4
14/04/2025	42.27	375,500	42.13	43.08	42.03	20,900	109,200	-3.9
11/04/2025	42.13	243,300	43.08	43.08	41.84	22,400	117,300	-4.2
10/04/2025	43.08	1,280,000	43.08	43.08	41.18	8,200	532,300	-23.7
09/04/2025	40.27	925,900	37.37	40.27	37.37	25,300	138,200	-4.8
08/04/2025	37.66	2,671,000	37.99	38.99	37.18	8,500	379,300	-14.9
07/04/2025	45.45	75,900	45.69	45.83	45.45	0	8,000	-0.4
04/04/2025	38.47	1,130,100	37.09	39.94	36.14	61,800	17,700	1.8
03/04/2025	38.51	923,400	40.51	40.75	38.51	24,500	89,600	-2.7
02/04/2025	41.37	208,900	40.89	41.56	40.89	2,300	51,900	-2.2
01/04/2025	40.99	298,600	41.37	41.37	40.79	19,900	67,200	-2.0
31/03/2025	41.37	559,200	41.79	41.94	40.41	100,400	144,100	-1.9
28/03/2025	41.89	235,600	42.41	42.41	41.84	8,900	52,600	-1.9
27/03/2025	42.46	141,300	42.89	42.89	41.94	3,500	48,500	-2.0
26/03/2025	42.70	103,700	42.41	42.79	42.41	6,500	17,300	-0.5
25/03/2025	42.41	64,500	41.89	42.51	41.89	100	14,300	-0.6
24/03/2025	41.98	157,300	42.27	42.32	41.84	9,200	79,800	-3.1
21/03/2025	42.36	81,400	42.36	42.46	42.32	0	19,600	-0.9
20/03/2025	42.41	189,200	42.51	42.74	42.22	5,500	49,900	-2.0
19/03/2025	42.51	165,300	42.03	42.79	42.03	6,500	49,700	-1.9
18/03/2025	42.41	107,900	41.70	42.41	41.65	8,100	23,000	-0.7
17/03/2025	41.56	97,800	41.84	41.94	41.46	100	16,600	-0.7
14/03/2025	41.75	138,400	41.84	41.94	41.75	3,300	36,000	-1.4
13/03/2025	41.84	239,900	42.41	42.41	41.84	29,200	50,600	-0.9
12/03/2025	42.22	216,900	42.60	42.60	42.22	31,700	41,100	-0.4
11/03/2025	42.70	166,800	42.70	42.70	42.22	20,600	34,000	-0.6
10/03/2025	42.70	72,700	43.08	43.08	42.70	1,000	4,400	-0.2

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.85	-1.99%	657,200	-132,384	-5.3	41.60 44.85 42.10
2 tháng (2026-07-20)	-2.67	-5.99%	4,705,600	-455,084	-19.4	41.60 44.85 42.10
3 tháng (2026-06-22)	-1.30	-3.01%	6,278,600	-351,384	-14.7	41.60 45.21 42.10
6 tháng (2026-03-23)	1.24	3.06%	17,917,000	-3,539,184	-153.0	40.66 45.21 42.10
12 tháng (2025-09-23)	-4.17	-9.06%	37,624,000	-4,897,984	-217.3	39.94 47.74 42.10
24 tháng (2024-09-30)	-0.07	-0.18%	89,702,100	-12,770,786	-644.1	37.66 50.21 42.10
36 tháng (2023-10-04)	4.23	11.22%	157,172,900	-11,352,628	-578.5	32.28 50.21 42.10
60 tháng (2021-10-14)	8.77	26.47%	268,114,700	-11,134,395	-596.6	27.43 50.21 42.10

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH