Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2024	44.46	838,500	42.52	44.46	42.52	148,100	3,700	6.6
18/09/2024	42.43	123,100	42.71	43.18	42.43	40,700	6,300	1.6
17/09/2024	42.71	272,900	43.09	43.09	42.43	99,700	10,600	4.0
16/09/2024	43.09	276,000	43.75	43.75	42.90	183,200	34,000	6.8
13/09/2024	43.56	157,900	43.47	43.75	43.37	48,700	24,000	1.1
12/09/2024	43.61	450,800	43.37	43.84	42.95	215,900	93,100	5.7
11/09/2024	43.09	243,700	42.71	43.37	42.28	137,200	1,900	6.1
10/09/2024	42.99	376,700	43.47	43.75	42.52	106,900	29,600	3.5
09/09/2024	43.28	525,900	42.33	43.37	42.14	0	0	0
06/09/2024	42.33	219,600	41.39	42.43	41.29	48,100	19,200	1.3
05/09/2024	41.43	163,600	41.62	41.86	41.20	51,300	13,100	1.7
04/09/2024	41.81	169,600	41.72	41.95	41.43	51,600	66,700	-0.7
30/08/2024	41.81	246,000	42.24	42.80	41.81	72,300	4,100	3.0
29/08/2024	41.95	225,400	42.10	42.28	41.48	25,000	25,800	-0.0
28/08/2024	42.10	288,800	41.86	42.10	41.86	70,900	29,800	1.8
27/08/2024	42.05	208,500	42.05	42.14	41.76	50,800	23,500	1.2
26/08/2024	42.24	470,200	41.86	43.28	41.86	26,200	24,000	0.1
23/08/2024	41.81	187,200	41.95	41.95	41.58	400	30,200	-1.3
22/08/2024	41.95	233,100	41.95	42.47	41.58	54,000	4,100	2.2
21/08/2024	41.58	237,000	41.95	42.38	41.58	16,900	73,000	-2.5
20/08/2024	42.14	283,900	42.52	42.57	41.67	18,600	49,500	-1.4
19/08/2024	42.57	559,400	41.86	42.61	41.58	225,000	103,300	5.5
16/08/2024	41.86	1,126,400	40.16	41.86	39.92	352,200	24,400	14.3
15/08/2024	39.92	198,600	40.39	40.39	39.69	28,000	19,600	0.4
14/08/2024	40.35	228,600	40.21	40.58	39.87	28,700	43,000	-0.6
13/08/2024	39.64	167,400	39.92	40.06	39.59	26,800	27,900	-0.0
12/08/2024	39.87	53,000	39.78	40.06	39.78	600	19,000	-0.8
09/08/2024	39.78	151,200	40.30	40.58	39.69	0	57,884	-2.4
08/08/2024	39.78	218,400	40.63	40.63	39.69	6,900	12,800	-0.3
07/08/2024	40.63	540,100	39.87	40.91	39.69	352,000	81,800	11.6
06/08/2024	39.69	260,900	38.79	40.16	38.74	11,600	19,100	-0.3
05/08/2024	38.74	312,600	39.21	39.69	38.55	1,200	20,600	-0.8
02/08/2024	40.16	202,600	38.84	40.25	38.84	44,700	6,700	1.6
01/08/2024	39.21	300,400	40.21	40.21	38.93	76,600	182,400	-4.4
31/07/2024	40.21	276,100	39.69	40.21	38.84	5,200	39,200	-1.4
30/07/2024	39.59	154,300	40.16	40.30	39.59	2,100	6,100	-0.2
29/07/2024	40.30	206,100	40.35	40.63	39.69	2,100	6,100	-0.2
26/07/2024	40.58	202,500	39.97	40.63	39.87	2,200	20,000	-0.8
25/07/2024	39.97	97,500	39.64	39.97	39.50	39,000	3,500	1.5
24/07/2024	40.02	183,500	39.59	40.21	39.21	55,200	5,100	2.1
23/07/2024	39.59	322,600	39.92	39.92	37.80	101,500	6,300	4.0
22/07/2024	39.92	343,300	41.06	41.06	39.21	18,200	21,400	-0.1
19/07/2024	40.72	249,000	40.06	40.82	39.73	88,600	2,700	3.7
18/07/2024	40.16	373,400	40.02	40.16	39.59	49,900	6,900	1.8
17/07/2024	39.78	579,500	41.43	41.58	39.69	17,500	94,400	-3.3
16/07/2024	41.43	158,100	41.95	41.95	41.20	700	41,300	-1.8
15/07/2024	41.58	136,100	41.10	41.95	41.10	27,600	30,600	-0.1
12/07/2024	41.10	349,400	41.48	41.76	40.72	20,300	15,600	0.2
11/07/2024	41.48	406,500	41.76	42.43	41.48	71,800	32,200	1.7
10/07/2024	41.76	499,500	41.76	42.28	41.58	85,700	138,700	-2.3
09/07/2024	42.00	326,900	42.14	42.14	41.76	57,800	174,000	-5.2
08/07/2024	42.14	703,600	42.47	42.71	41.53	60,200	172,800	-5.0
05/07/2024	42.57	239,500	43.37	43.37	42.33	32,900	44,000	-0.5
04/07/2024	43.09	293,500	42.99	43.56	42.61	3,200	0	0.1
03/07/2024	43.18	355,700	42.85	43.51	42.85	194,400	7,200	8.6
02/07/2024	42.85	225,900	42.99	43.28	42.52	62,000	6,100	2.5
01/07/2024	42.76	285,300	42.52	42.90	42.33	12,200	6,400	0.3
28/06/2024	43.18	272,700	43.80	43.94	42.85	12,500	11,600	0.0
27/06/2024	44.22	374,100	44.36	44.41	43.89	166,100	30,700	6.3
26/06/2024	44.27	539,500	42.47	44.32	42.47	173,200	23,800	6.8
25/06/2024	42.47	214,100	41.91	42.61	41.91	9,800	1,200	0.4
24/06/2024	41.86	497,800	42.52	43.18	41.76	205,500	11,700	8.7
21/06/2024	42.52	471,700	42.52	42.95	42.38	202,200	54,400	6.6
20/06/2024	42.66	120,300	42.38	43.13	42.33	9,300	16,100	-0.3
19/06/2024	42.66	265,500	42.90	43.28	42.52	19,800	9,000	0.5
18/06/2024	42.90	267,500	42.95	43.37	42.85	122,300	2,000	5.5
17/06/2024	42.95	534,200	41.58	43.09	41.58	132,300	3,400	5.8
14/06/2024	42.10	397,700	43.84	44.13	42.10	9,200	20,000	-0.5
13/06/2024	43.84	593,200	43.65	43.94	43.28	107,200	10,700	4.4
12/06/2024	43.47	707,700	42.47	43.65	42.05	55,400	53,700	0.1
11/06/2024	42.47	503,600	42.47	42.66	42.24	319,100	128,100	8.6
10/06/2024	42.19	320,600	41.58	42.71	41.20	107,300	800	4.7
07/06/2024	41.58	366,200	41.58	42.24	41.58	117,700	100	5.2
06/06/2024	41.76	1,488,300	40.49	42.05	40.25	560,600	17,600	23.8
05/06/2024	39.97	278,100	40.25	40.54	39.97	12,400	6,600	0.3
04/06/2024	40.21	745,100	40.91	40.91	40.21	108,700	137,900	-1.2
03/06/2024	40.68	964,900	41.06	41.06	40.35	314,700	43,400	11.7
31/05/2024	40.63	935,500	40.58	41.10	40.30	316,600	4,700	13.4
30/05/2024	40.16	1,138,000	39.59	40.16	39.54	579,200	2,600	24.3
29/05/2024	39.21	500,700	39.21	40.35	38.93	106,700	3,900	4.3
28/05/2024	39.12	541,800	39.45	39.78	39.12	62,300	700	2.6
27/05/2024	39.45	376,800	39.69	39.83	39.21	53,000	700	2.2
24/05/2024	39.69	612,300	39.78	40.44	39.26	10,200	20,100	-0.4
23/05/2024	40.35	907,600	39.02	41.06	39.02	50,900	30,400	0.8
22/05/2024	39.21	662,500	39.17	39.73	39.07	47,100	3,300	1.8
21/05/2024	39.17	496,200	38.74	39.64	38.65	110,400	62,300	2.0
20/05/2024	38.74	730,600	39.54	39.54	38.65	800	158,100	-6.5
17/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
17/05/2024	39.35	694,900	40.06	40.06	39.35	19,494	127,000	-4.5
16/05/2024	39.08	538,600	39.20	39.25	38.71	132,400	54,100	3.7
15/05/2024	39.04	878,200	37.71	40.20	37.71	182,300	42,000	6.6
14/05/2024	37.71	218,700	37.63	37.88	37.55	16,700	13,000	0.2
13/05/2024	37.63	868,300	36.88	38.04	36.68	104,300	7,800	4.4
10/05/2024	36.80	324,800	37.22	37.22	36.72	6,000	8,000	-0.1
09/05/2024	37.22	382,500	37.63	37.80	37.09	25,800	4,600	1.0
08/05/2024	37.63	601,400	37.71	38.21	37.22	54,700	25,500	1.3
07/05/2024	38.04	877,000	36.88	38.09	36.76	257,700	11,800	11.1
06/05/2024	36.84	269,800	36.80	36.88	36.51	44,000	8,100	1.6
03/05/2024	36.68	571,000	35.68	36.97	35.68	133,700	1,800	5.9
02/05/2024	35.64	115,300	34.98	35.97	34.98	18,200	19,800	-0.1
26/04/2024	34.85	349,600	36.18	36.18	34.85	36,200	2,900	1.4

Page:
<<
4
5
6
>>

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