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

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 (2026-05-13)	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