Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-13)	0.10	0.23%	2,198,900	-641,160	0	42.20 44.40 43.50
2 tháng (2026-04-13)	0.80	1.85%	7,091,200	-2,410,199	0	42.20 44.40 43.50
3 tháng (2026-03-16)	1.75	4.14%	12,126,000	-2,745,699	-4.5	41.55 44.40 43.50
6 tháng (2025-12-15)	-0.46	-1.04%	23,251,600	-2,593,699	3.0	40.82 46.07 43.50
12 tháng (2025-06-17)	-2.36	-5.09%	43,694,500	-7,212,398	-209.7	40.82 49.27 43.50
24 tháng (2024-06-24)	2.14	5.12%	102,334,300	-11,007,801	-297.7	38.49 50.83 43.50
36 tháng (2023-06-28)	7.36	20.10%	160,335,100	-12,570,757	-366.2	32.99 50.83 43.50
60 tháng (2021-07-08)	17.51	66.09%	295,443,300	-10,414,787	-304.7	26.49 50.83 43.50

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH