Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	43.80	400,400	43.10	43.80	43.10	0	12,700	0
28/07/2026	43	74,900	43	43.70	43	8,350	21,600	0
27/07/2026	43.70	45,700	43.70	43.70	43	3,200	9,500	0
24/07/2026	43.70	100,300	42.85	43.70	42.70	200	57,500	0
23/07/2026	43.50	52,900	42.25	43.75	42.25	1,600	39,696	0
22/07/2026	44.70	45,500	45	45.50	43.80	200	15,300	0
21/07/2026	45	265,600	45	45.80	45	2,800	4,300	0
20/07/2026	45.55	188,500	45.25	45.75	45	800	3,800	0
17/07/2026	45.30	83,300	45.55	45.70	45.20	700	5,900	0
16/07/2026	45.55	309,900	45	45.55	44.70	700	35,511	0
15/07/2026	45	80,700	45.40	45.40	44.40	0	7,600	0
14/07/2026	45.30	130,800	45.20	45.30	45	47,000	1,200	0
13/07/2026	45.20	70,600	45.10	45.20	44.65	0	5,800	0
10/07/2026	45.20	71,800	45.20	45.25	44.75	0	1,900	0
09/07/2026	45.20	21,100	44.80	45.25	44.70	0	1,600	0
08/07/2026	45.20	42,300	44.75	45.25	44.75	6,300	4,624	0
07/07/2026	45.20	41,200	45.20	45.35	45	0	500	0
06/07/2026	45.20	67,800	45.05	45.50	44.85	200	3,200	0
03/07/2026	45.60	23,900	45.80	45.80	45.05	1,000	13,600	0
02/07/2026	46.20	129,900	45.90	46.35	45	109,300	3,900	0
01/07/2026	45	19,600	45.85	45.85	44.70	0	10,700	0
30/06/2026	45	58,600	45.50	45.50	44.90	100	3,900	0
29/06/2026	45	31,600	45	45.10	44.70	1,000	6,500	0
26/06/2026	44.70	111,800	44.55	45.80	44	71,500	23,200	0
25/06/2026	44.50	42,600	44	44.55	44	200	8,600	0
24/06/2026	44.50	110,000	44.50	44.50	44	20,000	5,800	0
23/06/2026	44.50	106,500	44.15	44.50	44.10	0	5,358	0
22/06/2026	44.15	19,000	44	44.25	43.80	100	5,100	0
19/06/2026	44.15	6,600	44.20	44.25	43.95	0	900	0
18/06/2026	44.20	42,900	44.30	44.60	44.10	8,900	3,400	0
17/06/2026	44.45	89,600	44.30	44.65	43.95	0	3,400	0
16/06/2026	44.25	30,000	44	44.30	43.85	300	800	0
15/06/2026	44.30	12,700	43.50	44.50	43.50	473	300	0
12/06/2026	43.50	185,400	44	44.30	42	200	204,660	0
11/06/2026	44	77,900	44	44.20	43.85	0	52,900	0
10/06/2026	44	31,000	44.35	44.35	43.85	0	500	0
09/06/2026	44	56,100	43.85	44	43.50	300	11,300	0
08/06/2026	43.95	87,000	43.95	44	43.25	200	16,300	0
05/06/2026	43.95	47,100	43.70	43.95	43.60	5	21,700	0
04/06/2026	43.70	56,900	42.95	43.70	42.95	3,600	15,100	0
03/06/2026	43.10	21,900	43.35	43.35	43	2,400	10,200	0
02/06/2026	43.20	50,100	42.85	43.30	42.85	9,000	10,984	0
01/06/2026	42.90	41,000	43.80	43.80	42.20	1,100	4,100	0
29/05/2026	42.20	167,700	44.05	44.40	42.20	70,200	133,447	0
28/05/2026	44.10	16,200	44	44.10	43.75	0	1,500	0
27/05/2026	43.75	247,400	44.90	44.90	43.40	51,800	262,200	0
26/05/2026	44.40	148,900	44.20	44.55	44.05	26,000	90,000	0
25/05/2026	44	61,700	43.15	44.20	43.15	11,900	5,300	0
22/05/2026	44	21,900	44.10	44.10	43.65	2,600	0	0
21/05/2026	44	120,100	43.55	44	43.55	12,800	73,000	0
20/05/2026	43.65	163,800	43.90	43.95	43.50	1,400	39,700	0
19/05/2026	43.80	172,600	43.85	43.95	43.70	4,800	59,400	0
18/05/2026	43.90	78,300	43.95	43.95	43.70	1,600	15,400	0
15/05/2026	43.80	57,400	43.90	43.95	43.50	13,620	914	0
14/05/2026	43.80	131,100	43.35	43.90	43.35	8,800	28,700	0
13/05/2026	43.90	342,800	43.85	43.90	42.80	43,800	54,440	0
12/05/2026	43.70	35,400	44	44.05	43.50	100	5,400	0
11/05/2026	44	182,800	44	44.90	43.50	98,100	11,700	0
08/05/2026	43.50	323,800	44	44.10	43.50	29,800	185,200	0
07/05/2026	43.70	272,600	44	44.10	43.70	60,700	32,000	0
06/05/2026	44	138,300	43.70	44.50	43.65	50,600	500	0
05/05/2026	43.50	213,100	43.25	43.50	43.15	17,100	2,400	0
04/05/2026	43.30	445,500	43.60	43.60	43	100	33,300	0
29/04/2026	43.50	196,400	43	43.50	42.95	1,300	33,507	0
28/04/2026	42.80	576,900	43.20	43.50	42.20	3,400	162,100	0
24/04/2026	43.20	129,000	43.45	43.50	42.80	0	37,300	0
23/04/2026	43.50	109,400	43.15	43.70	43.15	12,800	3,000	0
22/04/2026	43.50	379,600	43.70	43.80	43.10	3,500	187,102	0
21/04/2026	43.70	451,400	43.70	43.95	43.05	2,800	406,735	0
20/04/2026	43.95	237,400	43.70	44.10	43.70	18,001	75,300	0
17/04/2026	43.60	122,800	43.05	43.60	43.05	31,900	97,200	0
16/04/2026	43.10	613,200	43.60	43.70	43.05	36,500	604,200	0
15/04/2026	43.65	103,900	43.65	43.65	43.55	900	34,400	0
14/04/2026	43.60	326,800	43.70	43.70	43.25	22,904	251,700	0
13/04/2026	43.20	34,000	43.15	43.25	42.85	8,600	5,100	0
10/04/2026	43.20	117,800	43.15	43.20	42.95	3,200	8,100	0
09/04/2026	43.10	106,200	43.05	43.30	42.80	26,400	3,900	0
08/04/2026	43.05	598,300	43	43.30	43	75,300	304,300	0
07/04/2026	42.85	196,600	42.85	42.95	42.70	0	24,000	-0.4
06/04/2026	42.85	111,800	42	42.90	42	7,200	37,900	-1.3
03/04/2026	43	119,800	43	43	42.60	19,600	400	0.9
02/04/2026	43	132,900	43	43	42.40	8,900	18,300	-0.4
01/04/2026	43.05	498,200	43.05	43.85	42.80	500	1,200	-0.0
31/03/2026	43	125,600	42.25	43.10	42.25	19,600	15,400	0.2
30/03/2026	42.75	710,300	42.85	43.90	41.80	54,200	21,400	1.4
27/03/2026	43.15	228,200	42.90	43.20	42.80	54,200	21,400	1.4
26/03/2026	42.90	71,000	43.15	43.15	42.60	5,400	4,700	0.0
25/03/2026	43	291,500	42.65	43.55	42.25	25,200	12,700	0.5
24/03/2026	42.15	241,400	42.45	42.45	41.75	7,800	64,800	-2.4
23/03/2026	41.55	473,700	42.95	42.95	41.20	7,800	64,800	-2.4
20/03/2026	42.95	310,900	42.40	43.20	41.90	33,000	11,200	0.9
19/03/2026	41.90	375,200	42.75	42.75	41.70	9,300	9,200	0.0
18/03/2026	42.60	167,000	42.50	43	41.95	4,000	32,200	-1.2
17/03/2026	42.60	56,000	42.50	42.90	42.40	4,300	38,000	-1.4
16/03/2026	42.25	102,400	42.70	43	42.25	20,200	27,700	-0.3
13/03/2026	42.70	181,500	42.60	43.30	42.60	20,200	27,700	-0.3
12/03/2026	42.70	168,900	43	43.05	42.40	5,800	50,000	-1.9
11/03/2026	43	478,600	43.30	43.45	42.80	22,800	24,600	-0.1
10/03/2026	43.30	70,100	44	44	42.40	26,800	51,300	-1.0
09/03/2026	42.30	348,500	44.85	44.85	42.30	26,800	51,300	-1.0
06/03/2026	45.45	123,400	45.10	45.50	44.60	10,300	1,000	0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-1.30	-2.89%	1,881,600	-61,431	0	43 46.20 43
2 tháng (2026-05-29)	1.50	3.55%	3,275,400	-411,002	0	42.20 46.20 43
3 tháng (2026-04-29)	0.20	0.46%	6,645,500	-908,643	0	42.20 46.20 43
6 tháng (2026-01-29)	-1.39	-3.09%	19,719,500	-3,170,975	-13.2	41.55 46.20 43
12 tháng (2025-08-04)	-5.57	-11.31%	40,351,300	-5,554,260	-126.1	40.82 49.27 43
24 tháng (2024-08-07)	3.07	7.55%	95,030,500	-11,752,177	-321.7	38.49 50.83 43
36 tháng (2023-08-14)	5.53	14.49%	157,156,700	-11,841,133	-322.6	32.99 50.83 43
60 tháng (2021-08-23)	13.84	46.34%	277,044,200	-11,373,963	-333.0	28.03 50.83 43

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH