Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2025	46.84	154,600	46.46	47.52	46.46	10,100	15,200	0
09/07/2025	46.41	123,500	46.26	46.75	46.26	12,400	70,000	0
08/07/2025	46.65	40,500	46.46	46.94	46.02	2,400	500	0.1
07/07/2025	46.21	178,000	46.55	46.75	46.07	300	80,500	-3.8
04/07/2025	46.46	75,900	46.70	46.84	46.46	0	8,000	-0.4
03/07/2025	46.65	212,700	47.23	47.52	46.60	500	63,600	-3.1
02/07/2025	47.23	70,900	46.65	47.43	46.46	0	5,700	-0.3
01/07/2025	46.65	53,600	46.60	46.84	46.50	0	9,000	-0.4
30/06/2025	46.60	46,500	46.36	46.84	46.26	400	3,300	-0.1
27/06/2025	46.21	59,800	46.94	46.94	46.07	900	4,600	-0.2
26/06/2025	46.55	45,300	46.07	46.75	45.87	6,300	1,600	0.2
25/06/2025	46.16	83,700	46.60	46.60	46.02	0	65,800	-3.1
24/06/2025	46.65	50,100	46.65	46.75	46.46	0	14,500	-0.7
23/06/2025	46.65	41,200	46.31	46.65	45.77	200	3,800	-0.2
20/06/2025	46.31	46,100	46.31	46.80	46.21	4,800	4,100	0.0
19/06/2025	46.07	104,300	46.31	46.55	45.77	1,900	12,400	-0.5
18/06/2025	46.36	71,100	46.55	46.60	45.97	100	24,100	-1.1
17/06/2025	46.36	35,300	46.65	47.04	46.21	0	13,400	-0.6
16/06/2025	46.65	189,300	45.92	47.14	45.68	50,000	60,500	-0.5
13/06/2025	46.21	124,800	46.65	46.65	46.16	0	7,800	-0.4
12/06/2025	46.89	100,600	46.99	47.43	46.84	200	65,800	-3.2
11/06/2025	47.28	19,200	46.94	47.33	46.84	3,800	3,600	0.0
10/06/2025	46.94	124,600	46.26	47.33	46.26	7,900	36,600	-1.4
09/06/2025	46.50	89,000	47.14	47.18	46.26	2,500	8,100	-0.3
06/06/2025	47.14	115,500	48.01	48.01	46.99	1,600	23,100	-1.0
05/06/2025	47.62	238,500	47.62	47.86	46.65	41,400	119,200	-3.8
04/06/2025	48.11	88,700	47.86	48.20	47.62	6,300	1,500	0.2
03/06/2025	47.86	106,300	47.28	48.45	47.28	8,900	4,600	0.2
02/06/2025	47.62	339,100	48.79	48.79	47.18	74,900	109,100	-1.7
30/05/2025	49.08	308,300	50.63	50.63	48.79	11,800	166,100	-7.8
29/05/2025	50.63	130,600	50.05	51.12	49.86	4,200	8,800	-0.2
28/05/2025	50.05	136,700	50.73	50.83	49.95	6,200	17,500	-0.6
27/05/2025	50.54	181,800	50.44	51.31	50.34	21,200	15,700	0.3
26/05/2025	50.44	179,800	50.34	51.31	49.66	43,000	20,000	1.2
23/05/2025	49.76	126,000	49.57	50.34	49.27	6,000	2,900	0.2
22/05/2025	49.66	117,800	50.44	51.02	49.47	1,200	39,200	0
21/05/2025	50.44	639,400	49.08	51.02	49.08	111,700	78,300	1.7
20/05/2025	49.57	137,600	49.37	49.76	49.08	2,000	10,100	-0.4
19/05/2025	49.57	125,000	49.57	49.57	48.20	900	23,700	0
16/05/2025	49.57	295,500	49.76	50.05	49.47	35,000	8,400	0
15/05/2025	49.76	111,300	49.86	50.93	49.76	27,700	10,800	0
14/05/2025	49.86	228,000	50.34	51.02	49.57	32,800	201,200	0
13/05/2025	50.15	438,900	50.15	51.51	49.37	110,200	328,600	0
12/05/2025	50.15	182,300	50.63	51.51	50.05	600	69,800	0
09/05/2025	50.63	251,800	49.76	51.51	49.76	33,800	122,500	0
08/05/2025	49.66	604,700	50.34	51.31	48.88	55,800	425,500	0
07/05/2025	50.83	829,600	50.83	52.58	50.54	82,800	237,900	0
06/05/2025	50.83	842,600	51.99	52.77	50.83	37,800	280,200	0
05/05/2025	50.83	1,135,800	47.52	50.83	47.04	31,800	509,500	0
29/04/2025	47.52	302,000	46.50	47.52	45.97	43,600	59,800	-0.8
28/04/2025	46.26	345,000	45.68	46.50	45.19	46,000	155,500	-5.2
25/04/2025	45.68	490,400	45.14	46.55	45.00	141,300	60,500	3.8
24/04/2025	44.71	459,500	43.73	45.00	43.30	13,900	164,380	-6.9
23/04/2025	43.73	192,200	43.73	44.03	43.25	4,600	29,100	-1.1
22/04/2025	43.73	243,600	43.59	44.22	43.15	8,200	41,600	-1.5
21/04/2025	43.73	130,900	43.49	43.93	42.76	39,000	5,100	1.5
18/04/2025	43.78	149,600	43.73	43.93	43.54	14,200	43,800	-1.3
17/04/2025	43.83	148,100	43.49	43.88	43.49	26,000	6,500	0.9
16/04/2025	43.73	285,200	43.15	44.03	43.01	55,100	18,040	1.7
15/04/2025	43.15	198,400	43.10	43.73	42.91	19,000	10,300	0.4
14/04/2025	43.20	375,500	43.05	44.03	42.96	20,800	105,600	-3.8
11/04/2025	43.05	243,300	44.03	44.03	42.76	21,500	107,200	-3.8
10/04/2025	44.03	1,280,000	44.03	44.03	42.08	8,200	532,300	-23.7
09/04/2025	41.16	925,900	38.19	41.16	38.19	25,300	138,396	-4.8
08/04/2025	38.49	2,671,000	38.83	39.85	38.00	8,500	379,306	-14.9
04/04/2025	39.31	1,130,100	37.90	40.82	36.93	61,800	17,714	1.7
03/04/2025	39.36	923,400	41.40	41.64	39.36	24,500	89,684	-2.7
02/04/2025	42.28	208,900	41.79	42.47	41.79	2,300	51,900	-2.2
01/04/2025	41.89	298,600	42.28	42.28	41.69	19,900	67,200	-2.0
31/03/2025	42.28	559,200	42.71	42.86	41.30	100,485	138,500	-1.7
28/03/2025	42.81	235,600	43.35	43.35	42.76	8,800	52,600	-1.9
27/03/2025	43.39	141,300	43.83	43.83	42.86	3,400	48,700	-2.0
26/03/2025	43.64	103,700	43.35	43.73	43.35	6,501	14,300	-0.3
25/03/2025	43.35	64,500	42.81	43.44	42.81	0	0	0
24/03/2025	42.91	157,300	43.20	43.25	42.76	9,100	79,200	-3.1
21/03/2025	43.30	81,400	43.30	43.39	43.25	0	0	0
20/03/2025	43.35	189,200	43.44	43.69	43.15	5,300	49,500	-2.0
19/03/2025	43.44	165,300	42.96	43.73	42.96	6,300	49,765	-1.9
18/03/2025	43.35	107,900	42.62	43.35	42.57	7,800	21,800	-0.6
17/03/2025	42.47	97,800	42.76	42.86	42.37	100	16,700	-0.7
14/03/2025	42.66	138,400	42.76	42.86	42.66	2,800	36,080	-1.5
13/03/2025	42.76	239,900	43.35	43.35	42.76	16,000	35,400	-0.9
12/03/2025	43.15	216,900	43.54	43.54	43.15	31,700	40,200	-0.4
11/03/2025	43.64	166,800	43.64	43.64	43.15	20,600	33,700	-0.6
10/03/2025	43.64	72,700	44.03	44.03	43.64	1,000	4,400	-0.2
07/03/2025	43.64	141,300	43.64	43.69	43.44	800	12,900	-0.5
06/03/2025	43.64	177,300	43.64	44.22	43.54	1,500	27,100	-1.1
05/03/2025	43.64	110,400	43.93	44.32	43.54	2,900	9,600	-0.3
04/03/2025	43.93	81,600	43.93	44.03	43.59	3,300	600	0.1
03/03/2025	44.22	201,000	43.73	44.22	43.73	31,800	800	1.4
28/02/2025	43.73	105,500	43.83	44.22	43.73	6,500	3,400	0.1
27/02/2025	43.83	105,000	43.73	44.12	43.69	3,700	9,600	-0.3
26/02/2025	43.73	136,700	43.88	43.88	43.64	0	7,900	-0.4
25/02/2025	43.73	78,500	43.73	43.98	43.54	0	8,800	-0.4
24/02/2025	43.73	195,800	43.73	44.12	43.35	1,000	5,300	-0.2
21/02/2025	43.73	248,300	43.83	44.51	43.64	6,200	49,300	-1.9
20/02/2025	43.83	224,500	43.69	44.03	43.69	0	15,600	-0.7
19/02/2025	43.54	321,200	44.03	44.41	43.44	2,900	49,600	-2.1
18/02/2025	44.03	139,500	43.93	44.12	43.73	200	200	0
17/02/2025	44.03	149,100	44.61	44.61	43.93	900	8,300	-0.3

Page:
<<
2
3
4
>>

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