Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2024	44.17	67,900	43.65	44.17	43.65	200	3,800	-0.2
20/12/2024	43.65	47,700	43.23	43.94	43.18	0	2,100	-0.1
19/12/2024	43.23	126,300	43.09	43.75	42.99	20,000	7,140	0.6
18/12/2024	43.32	38,900	43.32	43.65	43.32	0	3,000	-0.1
17/12/2024	43.42	111,700	44.32	44.32	43.32	27,600	6,900	0.9
16/12/2024	43.75	102,800	43.94	43.94	43.32	14,000	8,200	0.3
13/12/2024	43.32	17,500	43.28	43.47	42.99	3,200	5,700	-0.1
12/12/2024	43.28	72,500	43.47	43.47	43.09	5,900	0	0.3
11/12/2024	43.04	124,500	43.28	43.56	43.04	400	93,600	-4.3
10/12/2024	43.28	188,600	43.75	43.75	43.09	51,000	91,600	-1.9
09/12/2024	43.28	173,000	44.17	44.17	43.28	0	137,440	-6.3
06/12/2024	44.17	69,000	44.79	44.93	44.17	1,500	18,200	-0.8
05/12/2024	44.50	116,700	44.69	44.98	44.41	2,300	23,700	-1.0
04/12/2024	44.69	249,500	44.50	45.07	44.27	18,000	35,700	-0.8
03/12/2024	44.41	191,600	43.56	44.46	43.56	90	6,700	-0.3
02/12/2024	44.41	317,900	44.41	44.46	43.47	21,600	13,800	0.4
29/11/2024	45.40	130,900	42.95	45.40	42.47	1,600	1,300	0.0
28/11/2024	42.52	12,700	42.99	42.99	42.52	0	1,200	-0.1
27/11/2024	42.99	67,600	42.80	43.04	42.24	1,200	3,100	-0.1
26/11/2024	42.80	74,800	42.43	42.90	42.43	2,700	4,500	-0.1
25/11/2024	42.43	226,100	42.00	42.85	41.95	2,000	14,100	-0.5
22/11/2024	42.14	75,900	42.19	42.52	42.05	600	28,234	-1.2
21/11/2024	42.47	64,100	42.52	42.61	42.05	3,900	35,900	-1.4
20/11/2024	42.52	172,400	41.81	42.80	41.39	16,100	64,300	-2.1
19/11/2024	41.95	230,100	42.28	42.71	41.58	8,158	88,380	-3.6
18/11/2024	41.20	62,600	40.49	41.62	40.49	3,800	7,181	-0.1
15/11/2024	41.10	168,100	42.14	42.28	39.78	3,700	12,700	-0.4
14/11/2024	42.14	89,700	42.28	42.61	42.14	500	23,400	-1.0
13/11/2024	42.43	112,300	42.90	42.90	42.43	0	2,200	-0.1
12/11/2024	42.99	365,600	43.37	43.51	42.52	25,300	95,700	-3.2
11/11/2024	43.42	363,600	43.47	43.47	43.28	0	129,400	-5.9
08/11/2024	43.32	281,200	42.95	43.84	42.80	2,500	112,600	-5.1
07/11/2024	42.80	46,300	42.71	42.90	42.66	200	2,100	-0.1
06/11/2024	42.71	174,400	42.61	42.76	42.52	0	0	0
05/11/2024	42.61	126,200	42.52	42.95	42.38	1,700	5,000	-0.1
04/11/2024	42.52	73,300	42.90	42.90	42.52	100	6,300	-0.3
01/11/2024	42.90	212,900	42.19	42.90	42.05	0	118,300	-5.3
31/10/2024	42.52	149,200	42.52	42.52	42.10	100	59,100	-2.6
30/10/2024	42.52	74,700	42.99	42.99	42.19	3,800	54,200	-2.3
29/10/2024	42.99	283,500	42.10	42.99	42.10	10,700	57,700	-2.1
28/10/2024	42.10	162,700	42.24	42.24	42.00	0	100,200	-4.5
25/10/2024	42.24	92,300	41.72	42.24	41.67	5,100	2,100	0.1
24/10/2024	41.72	424,600	42.10	42.14	41.62	1,800	312,500	-13.7
23/10/2024	42.24	299,000	42.52	42.52	42.14	0	131,400	-5.9
22/10/2024	42.52	172,000	42.71	42.71	42.52	200	24,500	-1.1
21/10/2024	42.71	68,600	42.71	42.80	42.52	400	16,600	-0.7
18/10/2024	42.71	108,600	42.80	42.95	42.52	200	47,000	-2.1
17/10/2024	43.09	296,700	43.51	43.65	42.47	36,700	213,000	-8.0
16/10/2024	43.51	188,000	42.95	43.65	42.71	55,600	6,100	2.3
15/10/2024	42.95	202,500	43.47	43.47	42.61	96,800	86,200	0.5
14/10/2024	43.51	87,200	43.47	44.03	43.09	20,100	12,400	0.4
11/10/2024	43.47	237,600	43.18	43.70	42.90	23,700	11,400	0.6
10/10/2024	42.80	171,300	42.71	42.90	42.38	48,000	98,800	-2.3
09/10/2024	42.52	116,400	42.80	42.85	42.52	2,000	34,200	-1.5
08/10/2024	42.80	144,700	42.57	42.99	42.33	44,700	48,200	-0.1
07/10/2024	42.52	120,200	42.47	42.71	42.38	7,600	400	0.3
04/10/2024	42.52	74,800	42.52	42.90	42.43	37,900	24,500	0.6
03/10/2024	42.52	391,100	43.47	43.47	42.10	109,100	61,900	2.1
02/10/2024	43.13	125,300	42.71	43.13	42.71	39,300	12,900	1.2
01/10/2024	43.04	216,000	42.80	43.13	42.80	13,200	3,000	0.5
30/09/2024	42.90	406,600	43.61	43.75	42.57	65,300	191,700	-5.8
27/09/2024	43.61	286,800	44.13	44.13	43.37	5,800	32,600	-1.2
26/09/2024	43.89	121,300	44.22	44.41	43.84	18,700	17,500	0.1
25/09/2024	44.17	121,800	44.69	44.88	44.17	6,400	8,300	-0.1
24/09/2024	44.69	140,900	45.21	45.21	44.65	42,200	69,000	-1.3
23/09/2024	45.26	274,200	44.08	45.26	43.84	40,700	3,600	1.8
20/09/2024	44.41	205,000	44.88	44.88	44.03	102,200	27,700	3.5

Page:
<<
3
4
5
>>

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