Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	37.90	183,400	37.90	38.27	37.58	24,700	15,400	0.4
01/12/2021	37.90	251,400	37.90	38.15	37.10	20,300	103,600	-3.8
30/11/2021	37.90	189,400	38.31	38.31	37.50	7,100	9,600	-0.1
29/11/2021	38.31	140,200	38.47	38.71	37.02	23,000	28,000	0.6
26/11/2021	38.47	182,200	39.11	39.31	37.86	62,600	6,800	2.7
25/11/2021	39.11	250,200	39.35	39.52	38.95	117,800	35,900	4.0
24/11/2021	39.35	354,400	37.90	39.52	38.15	167,100	0	8.1
23/11/2021	37.90	336,600	36.73	38.71	36.69	8,700	12,000	-0.2
22/11/2021	36.73	499,300	36.77	36.98	36.53	236,400	56,500	8.2
19/11/2021	36.77	617,300	36.57	37.10	36.65	308,900	16,200	13.3
18/11/2021	36.57	348,900	36.94	36.94	36.29	63,400	29,200	1.6
17/11/2021	36.94	304,500	35.89	37.10	36.29	10,000	6,500	0.2
16/11/2021	35.89	251,200	35.89	35.97	35.65	6,500	6,700	-0.0
15/11/2021	35.89	373,800	36.53	36.73	35.85	19,300	90,700	-3.2
12/11/2021	36.53	131,000	36.45	36.94	36.45	32,300	200	1.5
11/11/2021	36.45	322,400	36.49	37.10	35.89	122,700	10,100	5.1
10/11/2021	36.49	231,200	36.37	36.61	36.05	70,600	24,900	2.1
09/11/2021	36.37	247,100	36.77	37.10	36.29	74,900	16,900	2.6
08/11/2021	36.77	389,400	36.05	37.10	35.89	59,800	33,600	1.2
05/11/2021	36.05	319,900	35.56	36.05	35.12	21,000	12,800	0.4
04/11/2021	35.56	150,600	35.48	35.85	35.24	6,200	5,400	0.1
03/11/2021	35.48	384,600	36.29	36.29	35.16	110,400	7,900	4.5
02/11/2021	36.29	348,200	36.05	37.10	35.48	416,700	10,400	18.0
01/11/2021	36.05	374,800	35.81	37.34	35.89	11,300	100	0.5
29/10/2021	35.81	372,300	35.56	36.69	35.73	9,200	0	0.4
28/10/2021	35.56	425,200	34.76	35.60	34.76	93,600	1,400	4.0
27/10/2021	34.76	334,300	34.60	35.16	34.56	15,400	0	0.7
26/10/2021	34.60	275,700	35.08	35.08	34.31	35,200	0	1.5
25/10/2021	35.08	253,900	35.40	35.40	35.04	23,800	7,000	0.7
22/10/2021	35.40	382,200	35.40	35.56	34.76	49,400	150,600	-4.4
21/10/2021	35.40	513,900	34.44	35.40	34.27	309,800	151,300	6.9
20/10/2021	34.44	441,600	34.84	34.92	34.35	176,600	166,500	0.4
19/10/2021	34.84	862,000	33.71	34.92	33.47	170,000	421,100	-10.6
18/10/2021	33.71	719,200	34.11	35.08	33.67	84,900	150,900	-2.7
15/10/2021	34.11	541,000	34.84	35.32	34.11	300	88,200	-3.8
14/10/2021	34.84	248,900	34.68	35.69	34.52	64,300	6,700	2.5
13/10/2021	34.68	241,800	34.96	35.04	34.60	5,700	1,900	0.2
12/10/2021	34.96	285,200	34.80	35.32	34.76	5,700	300	0.2
11/10/2021	34.80	422,100	34.44	35.48	34.27	30,100	300	0
08/10/2021	34.44	204,100	34.76	34.76	34.15	8,500	1,500	0.3
07/10/2021	34.76	353,700	34.96	35.48	34.68	92,400	26,900	2.9
06/10/2021	34.96	841,100	32.70	34.96	32.70	2,800	1,400	0.1
05/10/2021	32.70	175,100	32.66	33.06	32.58	0	0	0
04/10/2021	32.66	429,800	32.42	33.31	32.34	26,000	364,200	-13.6
01/10/2021	32.42	150,800	32.82	33.06	32.26	75,400	74,100	0.1
30/09/2021	32.82	288,000	32.02	32.98	32.06	124,800	6,600	4.8
29/09/2021	32.02	118,000	32.42	32.42	31.98	0	9,500	-0.4
28/09/2021	32.42	256,400	31.61	32.42	31.13	138,200	400	5.5
27/09/2021	31.61	233,000	32.58	32.82	31.61	67,100	21,200	1.8
24/09/2021	32.58	165,300	33.15	33.55	32.50	100	19,500	-0.8
23/09/2021	33.15	579,800	32.74	33.99	32.50	87,800	3,400	3.5
22/09/2021	32.74	212,100	32.14	32.74	31.90	9,200	0	0.4
21/09/2021	32.14	406,200	32.26	32.26	31.53	62,900	30,400	1.3
20/09/2021	32.26	316,700	32.38	33.06	32.10	67,300	16,800	2.0
17/09/2021	32.38	281,200	32.58	32.98	32.38	400	6,900	-0.3
16/09/2021	32.58	262,500	32.18	33.06	32.18	114,100	600	4.6
15/09/2021	32.18	387,500	31.77	32.18	31.21	99,600	1,500	3.8
14/09/2021	31.77	444,000	32.42	32.50	31.77	72,200	3,400	2.7
13/09/2021	32.42	446,000	33.19	33.63	32.42	35,200	18,300	0.7
10/09/2021	33.19	181,700	33.47	33.79	33.15	700	2,500	-0.1
09/09/2021	33.47	390,800	32.78	33.79	32.58	119,700	9,000	4.6
08/09/2021	32.78	254,800	32.82	33.15	32.50	34,600	3,800	1.3
07/09/2021	32.82	405,700	33.67	33.79	32.82	600	34,100	-1.4
06/09/2021	33.67	685,500	32.98	33.95	32.74	151,900	25,700	5.3
01/09/2021	32.98	556,300	32.78	33.47	32.42	19,300	0	0.8
31/08/2021	32.78	527,100	33.47	33.47	32.66	26,100	200	1.1
30/08/2021	33.47	659,900	33.15	34.03	32.70	75,400	5,700	2.9
27/08/2021	33.15	690,300	32.42	33.87	32.02	14,500	94,700	-3.3
26/08/2021	32.42	2,061,200	30.32	32.42	29.92	203,600	276,900	-2.9
25/08/2021	30.32	405,200	30.48	30.48	29.84	26,300	74,000	-1.8
24/08/2021	30.48	457,300	30.73	30.81	30.04	2,500	84,700	-3.1
23/08/2021	30.73	630,100	30.24	30.81	29.84	64,200	75,400	-0.4
20/08/2021	30.24	730,500	30.97	31.29	30.08	18,500	29,100	-0.4
19/08/2021	30.97	718,600	30.48	31.09	30.24	283,400	59,100	8.6
18/08/2021	30.48	411,500	30.40	31.13	30.16	107,900	11,700	3.6
17/08/2021	30.40	396,300	31.05	31.29	30.32	1,700	22,300	-0.8
16/08/2021	31.05	805,900	30.12	31.09	30.08	429,400	14,100	15.9
13/08/2021	30.12	637,300	30.28	30.28	29.84	176,300	2,100	6.5
12/08/2021	30.28	764,400	30.89	30.89	29.84	15,200	1,000	0.5
11/08/2021	30.89	811,300	31.29	31.69	30.89	157,000	2,600	6.0
10/08/2021	31.29	880,900	30.93	31.69	30.85	117,500	1,700	4.5
09/08/2021	30.93	693,800	30.85	31.25	30.65	168,700	100,200	2.6
06/08/2021	30.85	611,400	31.77	31.94	30.85	4,700	21,300	-0.7
05/08/2021	31.77	1,316,000	31.05	32.82	30.48	154,400	50,300	4.0
04/08/2021	31.05	568,500	31.05	31.09	30.65	14,600	124,900	-4.2
03/08/2021	31.05	835,100	30.56	31.21	30.65	11,600	92,600	-3.1
02/08/2021	30.56	1,492,500	29.64	30.65	29.11	37,100	105,400	-2.6
30/07/2021	29.64	620,900	29.76	30	29.40	20,500	900	0.7
29/07/2021	29.76	419,400	29.44	29.84	29.07	10,700	5,000	0.2
28/07/2021	29.44	892,800	30.40	30.40	29.44	7,600	178,400	-6.3
27/07/2021	30.40	714,300	31.09	31.37	30.36	12,300	203,500	-7.3
26/07/2021	31.09	971,500	30.56	31.25	29.84	13,200	3,900	0.4
23/07/2021	30.56	523,700	30.97	31.09	30.56	4,700	50,200	-1.7
22/07/2021	30.97	607,800	30.89	31.37	30.65	123,900	11,000	4.3
21/07/2021	30.89	1,530,900	29.35	31.05	29.35	19,400	214,100	-7.0
20/07/2021	29.35	294,100	29.35	29.60	29.03	1,600	10,500	-0.3
19/07/2021	29.35	774,800	29.76	29.76	29.11	17,300	34,500	-0.6
16/07/2021	29.76	778,500	27.90	29.84	27.66	48,000	1,800	1.6
15/07/2021	27.90	214,700	27.42	28.15	26.65	48,700	1,700	1.6
14/07/2021	27.42	124,500	27.74	28.19	27.42	0	5,200	-0.2

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.05	-0.11%	1,886,400	-476,600	-22.5	46.75 48.35 47
2 tháng (2025-10-06)	-1.85	-3.79%	4,955,300	-1,060,100	-50.9	46.75 49.90 47
3 tháng (2025-09-08)	0	0%	9,558,100	-2,229,300	-107.0	46.70 50.20 47
6 tháng (2025-06-09)	-0.85	-1.78%	20,546,800	-4,495,299	-207.2	46.70 50.70 47
12 tháng (2024-12-10)	2.47	5.55%	49,143,000	-8,422,331	-300.9	39.60 52.30 47
24 tháng (2023-12-18)	12.37	35.74%	117,280,600	-6,037,658	-192.3	33.94 52.30 47
36 tháng (2022-12-21)	6.93	17.29%	145,287,000	-9,209,587	-332.3	33.94 52.30 47
60 tháng (2020-12-31)	20.70	78.73%	331,775,970	-2,297,998	-113.1	21.01 52.30 47

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH