Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	43.20	129,000	43.45	43.50	42.80	0	37,300	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
05/03/2026	45.25	134,000	44.85	45.50	44.85	18,500	5,800	0.6
04/03/2026	44.85	166,800	45.20	45.20	44.20	19,600	400	0.9
03/03/2026	45.20	184,600	46.25	46.30	45	39,800	2,900	1.7
02/03/2026	45.30	281,100	43.70	45.75	43.70	1,200	23,800	-1.0
27/02/2026	44.70	185,700	44.05	45.05	43.80	18,700	0	0.8
26/02/2026	44	107,800	44.50	44.55	43.80	14,700	6,600	0.4
25/02/2026	44	187,900	44.30	44.80	43.70	32,700	7,100	1.1
24/02/2026	43.95	146,600	44.40	44.40	43.80	2,000	600	0.1
23/02/2026	44.40	74,100	44.50	44.50	44.20	8,900	8,600	0.0
13/02/2026	44.50	170,600	44.30	44.50	43.70	900	5,100	-0.2
12/02/2026	44	54,800	43.60	44.10	43.50	4,000	2,800	0.1
11/02/2026	43.50	208,600	43.55	44	43.50	9,900	92,900	-3.6
10/02/2026	44	527,900	43.85	44.30	43.60	20,400	14,900	0.2
09/02/2026	43.85	105,600	43.50	43.90	43.40	0	34,800	-1.5
06/02/2026	43.50	100,500	43.65	43.75	43.45	0	34,800	-1.5
05/02/2026	43.65	224,100	44.05	44.25	43.65	1,700	50,700	-2.2
04/02/2026	44.15	226,800	45	45.45	44	8,900	18,300	-0.4
03/02/2026: Cổ tức tiền mặt tỉ lệ: 13%
03/02/2026	45	86,300	45.30	45.50	44.85	1,200	23,800	-1.0
02/02/2026	44.90	153,900	44.80	45.19	44.56	9,700	7,200	0.1
30/01/2026	45.00	128,800	45.39	45.68	44.71	10,100	10,900	-0.0
29/01/2026	45.09	127,300	44.41	45.09	44.32	29,400	11,100	0.8
28/01/2026	44.03	121,000	44.03	44.71	43.78	3,400	7,400	-0.2
27/01/2026	44.03	189,300	44.56	44.56	43.35	28,600	15,700	0.6
26/01/2026	43.64	174,600	44.61	45.09	43.64	2,200	33,800	-1.4
23/01/2026	44.07	131,400	44.80	44.80	43.83	2,900	5,600	-0.1
22/01/2026	45.05	42,400	45.24	45.68	44.51	8,700	0	0.4
21/01/2026	45.19	703,200	42.86	45.53	42.86	137,500	16,700	5.4
20/01/2026	45.68	284,300	45.58	45.87	45.39	59,400	2,000	2.7
19/01/2026	45.58	129,100	45.68	45.87	45.19	9,800	100	0.5
16/01/2026	45.53	82,900	46.46	46.46	45.24	3,800	200	0.2
15/01/2026	45.73	79,200	45.05	45.97	45.05	17,200	0	0.8
14/01/2026	45.53	114,000	45.63	45.63	45.00	7,500	1,400	0.3
13/01/2026	45.68	217,500	44.03	45.68	43.73	114,800	5,200	5.1
12/01/2026	43.88	180,200	44.22	44.22	42.76	19,800	0	0.9
09/01/2026	43.59	97,400	43.39	44.66	43.35	15,200	2,700	0.6
08/01/2026	43.39	321,700	43.83	44.07	43.39	16,000	16,200	-0.0
07/01/2026	44.03	134,600	44.66	44.66	44.03	12,400	0	0.6
06/01/2026	44.03	100,300	45.14	45.14	43.93	6,900	3,500	0.2
05/01/2026	44.80	131,700	45.77	45.77	44.61	34,600	52,400	-0.8
31/12/2025	46.07	95,800	45.53	46.07	43.98	500	1,200	-0.0
30/12/2025	45.58	566,700	46.65	46.65	43.88	8,300	9,300	-0.0
29/12/2025	43.64	323,600	41.79	43.64	41.79	6,000	400	0.2
26/12/2025	40.82	555,300	43.15	43.64	40.82	4,700	1,200	0.2
25/12/2025	42.28	288,500	41.79	43.25	41.79	10,500	100	0.5
24/12/2025	41.74	241,100	42.23	42.23	41.16	8,400	100	0.4
23/12/2025	42.28	404,000	42.76	42.76	41.84	100	2,600	-0.1
22/12/2025	42.66	134,700	42.76	43.25	42.28	100	2,900	-0.1
19/12/2025	42.76	170,500	43.73	43.78	42.76	700	2,800	-0.1
18/12/2025	43.73	40,800	44.37	44.56	43.73	1,000	1,100	-0.0
17/12/2025	44.37	43,000	44.80	45.00	44.32	3,100	200	0.1
16/12/2025	44.80	50,300	44.71	44.80	44.27	500	2,200	-0.1
15/12/2025	44.46	21,700	44.95	44.95	44.46	700	2,300	-0.1
12/12/2025	44.51	37,900	44.71	45.14	44.46	700	5,400	-0.2
11/12/2025	44.61	23,100	45.14	45.14	44.51	400	3,100	-0.1
10/12/2025	44.32	104,000	44.37	45.29	44.22	0	70,700	-3.2
09/12/2025	44.37	201,500	44.75	44.95	44.17	0	87,300	-4.0
08/12/2025	44.71	163,300	45.68	45.77	44.71	0	74,800	-3.5
05/12/2025	45.68	13,800	45.92	45.92	45.68	0	1,200	-0.1
04/12/2025	45.68	62,000	45.68	46.16	45.68	100	3,800	-0.2
03/12/2025	45.63	100,900	46.16	46.16	45.48	100	77,800	-3.7
02/12/2025	45.87	45,000	45.48	45.87	45.48	0	11,500	-0.5

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 (2026-03-30)	0.05	0.12%	5,930,900	-1,980,132	0.3	42.75 43.95 43.50
2 tháng (2026-03-02)	-2.50	-5.52%	10,385,700	-2,142,632	-6.4	41.55 45.45 43.50
3 tháng (2026-01-29)	-2.29	-5.09%	13,203,000	-2,299,632	-13.2	41.55 45.45 43.50
6 tháng (2025-10-31)	-4.82	-10.12%	22,395,400	-2,684,832	-31.7	40.82 47.62 43.50
12 tháng (2025-05-05)	-8.03	-15.80%	48,355,800	-8,724,931	-227.1	40.82 50.83 43.50
24 tháng (2024-05-09)	5.58	15.01%	117,289,100	-7,382,440	-166.9	36.80 50.83 43.50
36 tháng (2023-05-15)	3.89	9.98%	159,282,000	-11,843,890	-362.6	32.99 50.83 43.50
60 tháng (2021-05-25)	19.52	83.87%	307,758,000	-5,176,920	-149.0	23 50.83 43.50

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH