Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/03/2025	42.70	141,300	42.70	42.74	42.51	2,000	12,900	-0.5
06/03/2025	42.70	177,300	42.70	43.27	42.60	1,500	37,100	-1.6
05/03/2025	42.70	110,400	42.98	43.36	42.60	2,900	9,600	-0.3
04/03/2025	42.98	81,600	42.98	43.08	42.65	3,300	600	0.1
03/03/2025	43.27	201,000	42.79	43.27	42.79	34,300	800	1.5
28/02/2025	42.79	105,500	42.89	43.27	42.79	6,500	3,400	0.1
27/02/2025	42.89	105,000	42.79	43.17	42.74	3,700	9,600	-0.3
26/02/2025	42.79	136,700	42.93	42.93	42.70	0	21,000	-0.9
25/02/2025	42.79	78,500	42.79	43.03	42.60	0	9,200	-0.4
24/02/2025	42.79	195,800	42.79	43.17	42.41	1,000	5,300	-0.2
21/02/2025	42.79	248,300	42.89	43.55	42.70	6,200	49,300	-1.9
20/02/2025	42.89	224,500	42.74	43.08	42.74	0	35,600	-1.6
19/02/2025	42.60	321,200	43.08	43.46	42.51	2,900	49,600	-2.1
18/02/2025	43.08	139,500	42.98	43.17	42.79	200	200	0
17/02/2025	43.08	149,100	43.65	43.65	42.98	900	8,300	-0.3
14/02/2025	43.51	102,900	43.74	44.22	43.51	800	22,800	-1.0
13/02/2025	43.51	102,300	43.74	43.84	43.46	0	23,800	-1.1
12/02/2025	43.46	278,800	43.46	43.74	43.27	11,500	14,200	-0.1
11/02/2025: Cổ tức tiền mặt tỉ lệ: 13%
11/02/2025	43.46	205,400	43.31	43.74	43.31	1,200	3,400	-0.1
10/02/2025	43.32	241,500	44.19	44.24	43.27	83,900	10,300	3.5
07/02/2025	44.19	170,900	44.47	44.75	44.10	76,100	3,900	3.5
06/02/2025	44.47	283,600	43.64	45.30	42.81	79,700	1,000	3.7
05/02/2025	43.32	144,900	42.90	43.45	42.62	68,600	0	3.2
04/02/2025	42.62	167,200	43.36	43.36	42.53	9,200	0	0.4
24/01/2025	43.36	117,800	43.68	43.68	43.18	2,400	0	0.1
23/01/2025	43.45	129,400	43.04	43.68	42.76	900	200	0.0
22/01/2025	43.04	48,000	43.50	43.50	42.67	3,700	1,300	0.1
21/01/2025	43.36	82,300	43.27	43.41	42.99	12,700	300	0.6
20/01/2025	42.90	43,700	42.71	42.99	42.71	1,400	4,600	-0.1
17/01/2025	42.71	80,100	42.71	42.99	42.67	0	23,500	-1.1
16/01/2025	42.81	34,000	43.32	43.36	42.81	600	3,200	-0.1
15/01/2025	43.04	67,000	43.45	43.73	43.04	100	1,400	-0.1
14/01/2025	43.45	102,000	43.45	43.73	43.18	6,300	1,600	0.2
13/01/2025	43.45	99,500	42.99	43.45	42.39	300	7,400	-0.3
10/01/2025	42.99	48,100	43.36	43.45	42.90	0	5,200	-0.2
09/01/2025	43.22	48,500	42.67	43.27	42.58	2,400	2,000	0.0
08/01/2025	42.62	36,500	42.58	42.90	42.48	2,200	300	0.1
07/01/2025	42.58	51,500	42.53	43.13	42.53	0	9,000	-0.4
06/01/2025	42.53	61,300	43.18	43.18	42.53	0	8,500	-0.4
03/01/2025	43.18	58,100	43.92	43.92	43.18	18,300	5,400	0.6
02/01/2025	43.55	20,200	44.10	44.10	43.45	0	3,700	-0.2
31/12/2024	43.92	242,600	43.22	44.19	42.81	13,400	3,500	0.5
30/12/2024	43.41	62,700	43.59	43.59	42.76	600	7,300	-0.3
27/12/2024	43.59	49,800	44.24	44.24	43.55	11,400	2,100	0.4
26/12/2024	43.92	182,400	43.36	43.92	42.85	14,900	2,200	0.6
25/12/2024	43.08	109,600	43.18	43.32	42.99	10,000	25,100	-0.7
24/12/2024	43.18	40,800	43.22	43.36	42.81	0	0	0
23/12/2024	43.22	67,900	42.71	43.22	42.71	200	3,800	-0.2
20/12/2024	42.71	47,700	42.30	42.99	42.25	0	2,100	-0.1
19/12/2024	42.30	126,300	42.16	42.81	42.07	20,000	7,100	0.6
18/12/2024	42.39	38,900	42.39	42.71	42.39	0	7,200	-0.3
17/12/2024	42.48	111,700	43.36	43.36	42.39	30,000	6,900	1.1
16/12/2024	42.81	102,800	42.99	42.99	42.39	21,800	8,200	0.6
13/12/2024	42.39	17,500	42.34	42.53	42.07	3,200	5,700	-0.1
12/12/2024	42.34	72,500	42.53	42.53	42.16	5,900	0	0.3
11/12/2024	42.11	124,500	42.34	42.62	42.11	400	93,600	-4.3
10/12/2024	42.34	188,600	42.81	42.81	42.16	51,000	96,100	-2.1
09/12/2024	42.34	173,000	43.22	43.22	42.34	0	142,400	-6.6
06/12/2024	43.22	69,000	43.82	43.96	43.22	1,500	18,200	-0.8
05/12/2024	43.55	116,700	43.73	44.01	43.45	2,300	24,300	-1.0
04/12/2024	43.73	249,500	43.55	44.10	43.32	17,900	37,500	-0.9
03/12/2024	43.45	191,600	42.62	43.50	42.62	0	6,700	-0.3
02/12/2024	43.45	317,900	43.45	43.50	42.53	21,600	13,800	0.4
29/11/2024	44.42	130,900	42.02	44.42	41.56	1,600	9,300	-0.4
28/11/2024	41.60	12,700	42.07	42.07	41.60	0	1,200	-0.1
27/11/2024	42.07	67,600	41.88	42.11	41.33	1,200	3,100	-0.1
26/11/2024	41.88	74,800	41.51	41.97	41.51	2,700	4,500	-0.1
25/11/2024	41.51	226,100	41.10	41.93	41.05	2,000	17,200	-0.7
22/11/2024	41.23	75,900	41.28	41.60	41.14	600	28,100	-1.2
21/11/2024	41.56	64,100	41.60	41.70	41.14	3,900	35,900	-1.4
20/11/2024	41.60	172,400	40.91	41.88	40.50	16,100	65,900	-2.2
19/11/2024	41.05	230,100	41.37	41.79	40.68	8,200	88,200	-3.6
18/11/2024	40.31	62,600	39.62	40.73	39.62	3,800	7,200	-0.1
15/11/2024	40.22	168,100	41.23	41.37	38.92	3,700	12,700	-0.4
14/11/2024	41.23	89,700	41.37	41.70	41.23	500	28,400	-1.2
13/11/2024	41.51	112,300	41.97	41.97	41.51	0	2,200	-0.1
12/11/2024	42.07	365,600	42.44	42.58	41.60	25,300	95,700	-3.2
11/11/2024	42.48	363,600	42.53	42.53	42.34	0	129,400	-5.9
08/11/2024	42.39	281,200	42.02	42.90	41.88	2,500	112,600	-5.1
07/11/2024	41.88	46,300	41.79	41.97	41.74	200	2,100	-0.1
06/11/2024	41.79	174,400	41.70	41.84	41.60	1,800	1,000	0.0
05/11/2024	41.70	126,200	41.60	42.02	41.47	1,700	5,000	-0.1
04/11/2024	41.60	73,300	41.97	41.97	41.60	100	6,300	-0.3
01/11/2024	41.97	212,900	41.28	41.97	41.14	0	118,300	-5.3
31/10/2024	41.60	149,200	41.60	41.60	41.19	100	59,100	-2.6
30/10/2024	41.60	74,700	42.07	42.07	41.28	3,800	54,200	-2.3
29/10/2024	42.07	283,500	41.19	42.07	41.19	10,700	57,700	-2.1

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-0.95	-2.26%	1,143,600	-239,900	-4.7	40.05 42.10 41.80
2 tháng (2026-08-10)	-2.90	-6.61%	1,887,000	-365,800	-10.1	40.05 44.40 41.80
3 tháng (2026-07-10)	-3.23	-7.30%	6,270,400	-671,200	-23.4	40.05 44.57 41.80
6 tháng (2026-04-13)	-1.27	-3%	14,554,700	-2,960,400	-123.1	40.05 45.21 41.80
12 tháng (2025-10-13)	-5.98	-12.72%	35,918,100	-4,755,300	-204.2	39.94 47.45 41.80
24 tháng (2024-10-18)	-0.79	-1.89%	86,600,800	-12,863,302	-643.1	37.66 50.21 41.80
36 tháng (2023-10-24)	4.59	12.59%	152,376,300	-10,056,844	-513.6	32.28 50.21 41.80
60 tháng (2021-11-03)	7.26	21.51%	259,931,700	-11,861,274	-624.4	27.43 50.21 41.80

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH