Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/10/2024	41.79	108,600	41.88	42.02	41.60	200	47,000	-2.1
17/10/2024	42.16	296,700	42.58	42.71	41.56	36,700	213,000	-8.0
16/10/2024	42.58	188,000	42.02	42.71	41.79	55,600	6,100	2.3
15/10/2024	42.02	202,500	42.53	42.53	41.70	96,800	86,200	0.5
14/10/2024	42.58	87,200	42.53	43.08	42.16	20,100	12,400	0.4
11/10/2024	42.53	237,600	42.25	42.76	41.97	23,700	11,400	0.6
10/10/2024	41.88	171,300	41.79	41.97	41.47	48,000	98,800	-2.3
09/10/2024	41.60	116,400	41.88	41.93	41.60	2,000	34,200	-1.5
08/10/2024	41.88	144,700	41.65	42.07	41.42	44,700	48,200	-0.1
07/10/2024	41.60	120,200	41.56	41.79	41.47	7,600	400	0.3
04/10/2024	41.60	74,800	41.60	41.97	41.51	37,900	24,500	0.6
03/10/2024	41.60	391,100	42.53	42.53	41.19	109,100	61,900	2.1
02/10/2024	42.21	125,300	41.79	42.21	41.79	39,300	12,900	1.2
01/10/2024	42.11	216,000	41.88	42.21	41.88	13,200	3,000	0.5
30/09/2024	41.97	406,600	42.67	42.81	41.65	65,300	191,700	-5.8
27/09/2024	42.67	286,800	43.18	43.18	42.44	5,800	32,600	-1.2
26/09/2024	42.95	121,300	43.27	43.45	42.90	18,700	17,500	0.1
25/09/2024	43.22	121,800	43.73	43.92	43.22	6,400	8,300	-0.1
24/09/2024	43.73	140,900	44.24	44.24	43.68	42,200	69,000	-1.3
23/09/2024	44.29	274,200	43.13	44.29	42.90	40,700	3,600	1.8
20/09/2024	43.45	205,000	43.92	43.92	43.08	102,200	27,700	3.5
19/09/2024	43.50	838,500	41.60	43.50	41.60	148,100	3,700	6.6
18/09/2024	41.51	123,100	41.79	42.25	41.51	40,700	6,300	1.6
17/09/2024	41.79	272,900	42.16	42.16	41.51	99,700	10,600	4.0
16/09/2024	42.16	276,000	42.81	42.81	41.97	183,200	34,000	6.8
13/09/2024	42.62	157,900	42.53	42.81	42.44	48,700	24,000	1.1
12/09/2024	42.67	450,800	42.44	42.90	42.02	215,900	93,100	5.7
11/09/2024	42.16	243,700	41.79	42.44	41.37	137,200	1,900	6.1
10/09/2024	42.07	376,700	42.53	42.81	41.60	106,900	29,600	3.5
09/09/2024	42.34	525,900	41.42	42.44	41.23	144,800	32,700	5.1
06/09/2024	41.42	219,600	40.50	41.51	40.40	48,100	19,200	1.3
05/09/2024	40.54	163,600	40.73	40.96	40.31	51,300	13,100	1.7
04/09/2024	40.91	169,600	40.82	41.05	40.54	51,600	66,700	-0.7
03/09/2024	40.77	323,200	40.68	40.77	40.26	137,500	99,900	1.6
02/09/2024	39.52	46,800	39.52	39.57	39.39	600	2,900	-0.1
30/08/2024	40.91	246,000	41.33	41.88	40.91	72,300	4,100	3.0
29/08/2024	41.05	225,400	41.19	41.37	40.59	25,000	25,800	-0.0
28/08/2024	41.19	288,800	40.96	41.19	40.96	70,900	29,800	1.8
27/08/2024	41.14	208,500	41.14	41.23	40.87	50,800	23,500	1.2
26/08/2024	41.33	470,200	40.96	42.34	40.96	26,200	24,000	0.1
23/08/2024	40.91	187,200	41.05	41.05	40.68	400	30,200	-1.3
22/08/2024	41.05	233,100	41.05	41.56	40.68	54,000	4,100	2.2
21/08/2024	40.68	237,000	41.05	41.47	40.68	16,900	73,000	-2.5
20/08/2024	41.23	283,900	41.60	41.65	40.77	18,600	49,500	-1.4
19/08/2024	41.65	559,400	40.96	41.70	40.68	225,000	103,300	5.5
16/08/2024	40.96	1,126,400	39.29	40.96	39.06	352,200	24,400	14.3
15/08/2024	39.06	198,600	39.52	39.52	38.83	28,000	19,600	0.4
14/08/2024	39.48	228,600	39.34	39.71	39.02	28,700	43,000	-0.6
13/08/2024	38.78	167,400	39.06	39.20	38.74	26,800	27,900	-0.0
12/08/2024	39.02	53,000	38.92	39.20	38.92	600	19,000	-0.8
09/08/2024	38.92	151,200	39.43	39.71	38.83	0	57,800	-2.4
08/08/2024	38.92	218,400	39.76	39.76	38.83	6,900	12,800	-0.3
07/08/2024	39.76	540,100	39.02	40.03	38.83	352,000	81,800	11.6
06/08/2024	38.83	260,900	37.95	39.29	37.91	11,600	19,100	-0.3
05/08/2024	37.91	312,600	38.37	38.83	37.72	1,200	20,600	-0.8
02/08/2024	39.29	202,600	38.00	39.39	38.00	44,700	6,700	1.6
01/08/2024	38.37	300,400	39.34	39.34	38.09	76,600	182,400	-4.4
31/07/2024	39.34	276,100	38.83	39.34	38.00	5,200	39,200	-1.4
30/07/2024	38.74	154,300	39.29	39.43	38.74	2,100	6,100	-0.2
29/07/2024	39.43	206,100	39.48	39.76	38.83	2,100	6,100	-0.2
26/07/2024	39.71	202,500	39.11	39.76	39.02	2,200	20,000	-0.8
25/07/2024	39.11	97,500	38.78	39.11	38.65	39,000	3,500	1.5
24/07/2024	39.15	183,500	38.74	39.34	38.37	55,200	5,100	2.1
23/07/2024	38.74	322,600	39.06	39.06	36.98	101,500	6,300	4.0
22/07/2024	39.06	343,300	40.17	40.17	38.37	18,200	21,400	-0.1
19/07/2024	39.85	249,000	39.20	39.94	38.88	88,600	2,700	3.7
18/07/2024	39.29	373,400	39.15	39.29	38.74	49,900	6,900	1.8
17/07/2024	38.92	579,500	40.54	40.68	38.83	17,500	94,400	-3.3
16/07/2024	40.54	158,100	41.05	41.05	40.31	700	41,300	-1.8
15/07/2024	40.68	136,100	40.22	41.05	40.22	27,600	30,600	-0.1
12/07/2024	40.22	349,400	40.59	40.87	39.85	20,300	15,600	0.2
11/07/2024	40.59	406,500	40.87	41.51	40.59	71,800	32,200	1.7
10/07/2024	40.87	499,500	40.87	41.37	40.68	85,700	138,700	-2.3
09/07/2024	41.10	326,900	41.23	41.23	40.87	57,800	174,000	-5.2
08/07/2024	41.23	703,600	41.56	41.79	40.63	60,200	172,800	-5.0
05/07/2024	41.65	239,500	42.44	42.44	41.42	32,900	44,000	-0.5
04/07/2024	42.16	293,500	42.07	42.62	41.70	3,200	0	0.1
03/07/2024	42.25	355,700	41.93	42.58	41.93	194,400	7,200	8.6
02/07/2024	41.93	225,900	42.07	42.34	41.60	62,000	6,100	2.5
01/07/2024	41.84	285,300	41.60	41.97	41.42	12,200	6,400	0.3
28/06/2024	42.25	272,700	42.85	42.99	41.93	12,500	11,600	0.0
27/06/2024	43.27	374,100	43.41	43.45	42.95	166,100	30,700	6.3
26/06/2024	43.32	539,500	41.56	43.36	41.56	173,200	23,800	6.8
25/06/2024	41.56	214,100	41.00	41.70	41.00	9,800	1,200	0.4
24/06/2024	40.96	497,800	41.60	42.25	40.87	205,500	11,700	8.7
21/06/2024	41.60	471,700	41.60	42.02	41.47	202,200	54,400	6.6
20/06/2024	41.74	120,300	41.47	42.21	41.42	9,300	16,100	-0.3
19/06/2024	41.74	265,500	41.97	42.34	41.60	19,800	9,000	0.5
18/06/2024	41.97	267,500	42.02	42.44	41.93	122,398	2,000	5.5
17/06/2024	42.02	534,200	40.68	42.16	40.68	132,300	3,400	5.8
14/06/2024	41.19	397,700	42.90	43.18	41.19	9,210	20,000	-0.5
13/06/2024	42.90	593,200	42.71	42.99	42.34	0	0	0
12/06/2024	42.53	707,700	41.56	42.71	41.14	55,400	53,700	0.1
11/06/2024	41.56	503,600	41.56	41.74	41.33	319,100	128,100	8.6
10/06/2024	41.28	320,600	40.68	41.79	40.31	107,300	800	4.7
07/06/2024	40.68	366,200	40.68	41.33	40.68	117,700	100	5.2
06/06/2024	40.87	1,488,300	39.62	41.14	39.39	560,600	17,600	23.8
05/06/2024	39.11	278,100	39.39	39.66	39.11	12,400	6,600	0.3
04/06/2024	39.34	745,100	40.03	40.03	39.34	108,700	137,900	-1.2
03/06/2024	39.80	964,900	40.17	40.17	39.48	314,700	43,400	11.7

Page:
<<
5
6
7
>>

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