Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2025	44.46	102,900	44.71	45.19	44.46	800	17,500	-0.8
13/02/2025	44.46	102,300	44.71	44.80	44.41	0	21,800	-1.0
12/02/2025	44.41	278,800	44.41	44.71	44.22	11,500	12,500	-0.0
11/02/2025: Cổ tức tiền mặt tỉ lệ: 13%
11/02/2025	44.41	205,400	44.27	44.71	44.27	1,200	3,400	-0.1
10/02/2025	44.27	241,500	45.17	45.21	44.22	80,400	10,100	3.3
07/02/2025	45.17	170,900	45.45	45.73	45.07	76,100	3,900	3.5
06/02/2025	45.45	283,600	44.60	46.30	43.75	79,700	1,000	3.7
05/02/2025	44.27	144,900	43.84	44.41	43.56	60,600	0	2.8
04/02/2025	43.56	167,200	44.32	44.32	43.47	9,200	0	0.4
03/02/2025	43.98	137,600	44.41	44.41	43.80	5,200	2,273	0.1
24/01/2025	44.32	117,800	44.65	44.65	44.13	2,400	0	0.1
23/01/2025	44.41	129,400	43.98	44.65	43.70	900	200	0.0
22/01/2025	43.98	48,000	44.46	44.46	43.61	3,700	1,300	0.1
21/01/2025	44.32	82,300	44.22	44.36	43.94	12,500	300	0.6
20/01/2025	43.84	43,700	43.65	43.94	43.65	1,400	4,640	-0.1
17/01/2025	43.65	80,100	43.65	43.94	43.61	0	18,900	-0.9
16/01/2025	43.75	34,000	44.27	44.32	43.75	600	3,200	-0.1
15/01/2025	43.98	67,000	44.41	44.69	43.98	100	1,200	-0.1
14/01/2025	44.41	102,000	44.41	44.69	44.13	6,300	1,600	0.2
13/01/2025	44.41	99,500	43.94	44.41	43.32	300	7,400	-0.3
10/01/2025	43.94	48,100	44.32	44.41	43.84	0	5,200	-0.2
09/01/2025	44.17	48,500	43.61	44.22	43.51	2,400	2,000	0.0
08/01/2025	43.56	36,500	43.51	43.84	43.42	2,200	300	0.1
07/01/2025	43.51	51,500	43.47	44.08	43.47	0	9,000	-0.4
06/01/2025	43.47	61,300	44.13	44.13	43.47	0	8,500	-0.4
03/01/2025	44.13	58,100	44.88	44.88	44.13	17,700	5,400	0.6
02/01/2025	44.50	20,200	45.07	45.07	44.41	0	3,700	-0.2
31/12/2024	44.88	242,600	44.17	45.17	43.75	13,400	3,500	0.5
30/12/2024	44.36	62,700	44.55	44.55	43.70	600	7,300	-0.3
27/12/2024	44.55	49,800	45.21	45.21	44.50	11,400	2,100	0.4
26/12/2024	44.88	182,400	44.32	44.88	43.80	14,900	2,200	0.6
25/12/2024	44.03	109,600	44.13	44.27	43.94	10,000	25,100	-0.7
24/12/2024	44.13	40,800	44.17	44.32	43.75	10,000	4,200	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 (2026-02-11)	-0.80	-1.84%	3,092,100	-71,400	-2.9	42.30 45.45 42.70
2 tháng (2026-01-12)	-1.18	-2.69%	7,222,400	131,000	6.6	42.30 45.73 42.70
3 tháng (2025-12-15)	-1.76	-3.96%	10,944,100	159,500	7.8	40.82 46.07 42.70
6 tháng (2025-09-15)	-4.05	-8.66%	20,083,100	-2,055,700	-98.3	40.82 48.79 42.70
12 tháng (2025-03-18)	-0.65	-1.49%	52,733,100	-8,408,698	-300.6	38.49 50.83 42.70
24 tháng (2024-03-25)	6.35	17.48%	116,286,000	-4,482,908	-126.1	34.40 50.83 42.70
36 tháng (2023-03-29)	6.89	19.25%	152,976,100	-9,774,057	-359.0	32.99 50.83 42.70
60 tháng (2021-04-08)	18.01	72.96%	308,860,800	-4,773,888	-194.0	22.57 50.83 42.70

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH