Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/02/2026	44.50	170,600	44.30	44.50	43.70	900	5,100	-0.2
12/02/2026	44	54,800	43.60	44.10	43.50	4,000	2,800	0.1
11/02/2026	43.50	208,600	43.55	44	43.50	9,900	92,900	-3.6
10/02/2026	44	527,900	43.85	44.30	43.60	20,400	14,900	0.2
09/02/2026	43.85	105,600	43.50	43.90	43.40	0	34,800	-1.5
06/02/2026	43.50	100,500	43.65	43.75	43.45	0	34,800	-1.5
05/02/2026	43.65	224,100	44.05	44.25	43.65	1,700	50,700	-2.2
04/02/2026	44.15	226,800	45	45.45	44	8,900	18,300	-0.4
03/02/2026	45	86,300	45.30	45.50	44.85	1,200	23,800	-1.0
02/02/2026	46.20	153,900	46.10	46.50	45.85	9,700	7,200	0.1
30/01/2026	46.30	128,800	46.70	47	46	10,100	10,900	-0.0
29/01/2026	46.40	127,300	45.70	46.40	45.60	29,400	11,100	0.8
28/01/2026	45.30	121,000	45.30	46	45.05	3,400	7,400	-0.2
27/01/2026	45.30	189,300	45.85	45.85	44.60	28,600	15,700	0.6
26/01/2026	44.90	174,600	45.90	46.40	44.90	2,200	33,800	-1.4
23/01/2026	45.35	131,400	46.10	46.10	45.10	2,900	5,600	-0.1
22/01/2026	46.35	42,400	46.55	47	45.80	8,700	0	0.4
21/01/2026	46.50	703,200	44.10	46.85	44.10	137,500	16,700	5.4
20/01/2026	47	284,300	46.90	47.20	46.70	59,400	2,000	2.7
19/01/2026	46.90	129,100	47	47.20	46.50	9,800	100	0.5
16/01/2026	46.85	82,900	47.80	47.80	46.55	3,800	200	0.2
15/01/2026	47.05	79,200	46.35	47.30	46.35	17,200	0	0.8
14/01/2026	46.85	114,000	46.95	46.95	46.30	7,500	1,400	0.3
13/01/2026	47	217,500	45.30	47	45	114,800	5,200	5.1
12/01/2026	45.15	180,200	45.50	45.50	44	19,800	0	0.9
09/01/2026	44.85	97,400	44.65	45.95	44.60	15,200	2,700	0.6
08/01/2026	44.65	321,700	45.10	45.35	44.65	16,000	16,200	-0.0
07/01/2026	45.30	134,600	45.95	45.95	45.30	12,400	0	0.6
06/01/2026	45.30	100,300	46.45	46.45	45.20	6,900	3,500	0.2
05/01/2026	46.10	131,700	47.10	47.10	45.90	34,600	52,400	-0.8
31/12/2025	47.40	95,800	46.85	47.40	45.25	500	1,200	-0.0
30/12/2025	46.90	566,700	48	48	45.15	8,300	9,300	-0.0
29/12/2025	44.90	323,600	43	44.90	43	6,000	400	0.2
26/12/2025	42	555,300	44.40	44.90	42	4,700	1,200	0.2
25/12/2025	43.50	288,500	43	44.50	43	10,500	100	0.5
24/12/2025	42.95	241,100	43.45	43.45	42.35	8,400	100	0.4
23/12/2025	43.50	404,000	44	44	43.05	100	2,600	-0.1
22/12/2025	43.90	134,700	44	44.50	43.50	100	2,900	-0.1
19/12/2025	44	170,500	45	45.05	44	700	2,800	-0.1
18/12/2025	45	40,800	45.65	45.85	45	1,000	1,100	-0.0
17/12/2025	45.65	43,000	46.10	46.30	45.60	3,100	200	0.1
16/12/2025	46.10	50,300	46	46.10	45.55	500	2,200	-0.1
15/12/2025	45.75	21,700	46.25	46.25	45.75	700	2,300	-0.1
12/12/2025	45.80	37,900	46	46.45	45.75	700	5,400	-0.2
11/12/2025	45.90	23,100	46.45	46.45	45.80	400	3,100	-0.1
10/12/2025	45.60	104,000	45.65	46.60	45.50	0	70,700	-3.2
09/12/2025	45.65	201,500	46.05	46.25	45.45	0	87,300	-4.0
08/12/2025	46	163,300	47	47.10	46	0	74,800	-3.5
05/12/2025	47	13,800	47.25	47.25	47	0	1,200	-0.1
04/12/2025	47	62,000	47	47.50	47	100	3,800	-0.2
03/12/2025	46.95	100,900	47.50	47.50	46.80	100	77,800	-3.7
02/12/2025	47.20	45,000	46.80	47.20	46.80	0	11,500	-0.5
01/12/2025	46.75	148,900	47.25	47.70	46.75	1,800	86,300	-4.0
28/11/2025	47.25	21,900	47.50	47.70	47.10	1,800	5,600	-0.2
27/11/2025	47.50	29,800	47.50	48	47.45	600	2,400	-0.1
26/11/2025	47.45	39,000	47.30	47.50	47.15	100	4,700	-0.2
25/11/2025	47.10	135,900	47.50	48	47.10	2,600	34,300	-1.5
24/11/2025	47.85	28,600	48.50	48.60	47.70	0	3,400	-0.2
21/11/2025	48	106,700	48.25	48.30	47.60	6,300	57,800	-2.5
20/11/2025	48.25	61,600	48.35	49	48.10	500	2,400	-0.1
19/11/2025	48.35	202,200	48.20	48.50	47.70	4,200	10,300	-0.3
18/11/2025	47.65	49,400	47.10	47.70	47.10	5,000	4,000	0.0
17/11/2025	47.10	67,700	47.30	47.30	47	5,800	41,100	-1.7
14/11/2025	47.30	149,000	47	47.30	46.80	8,300	70,800	-2.9
13/11/2025	46.95	99,900	47.20	47.40	46.95	9,800	40,300	-1.4
12/11/2025	47.05	33,400	47.35	47.35	46.80	1,500	400	0.1
11/11/2025	46.85	51,400	46.80	47.15	46.80	0	4,300	-0.2
10/11/2025	46.80	105,600	47.40	47.40	46.60	0	18,900	-0.9
07/11/2025	47	116,200	47	47.50	46.90	4,000	34,200	-1.4
06/11/2025	47.05	123,600	47.10	47.60	46.90	0	13,000	-0.6
05/11/2025	47.05	107,700	47.40	48.05	46.80	16,000	17,800	-0.1
04/11/2025	47.40	366,500	48.10	48.30	45.10	20,000	41,000	-1.0
03/11/2025	48.15	126,000	49.80	49.80	48.15	7,100	9,200	-0.1
31/10/2025	49	99,100	49.70	49.85	49	2,800	2,900	-0.0
30/10/2025	49.40	35,700	50	50	49.20	2,800	9,100	-0.3
29/10/2025	49.90	542,800	48.90	50.50	48.80	54,200	83,900	-1.5
28/10/2025	48.10	93,200	48.30	48.30	47.60	300	13,000	-0.6
27/10/2025	47.95	73,400	48.05	48.45	47.70	6,800	23,200	-0.8
24/10/2025	48	51,300	47.75	48	47.20	1,700	18,400	-0.8
23/10/2025	47.80	52,400	47.50	48	47.25	800	7,300	-0.3
22/10/2025	47.55	36,800	47.50	48.10	47.40	1,400	10,300	-0.4
21/10/2025	47.75	175,000	47.55	48.70	47	400	11,700	-0.5
20/10/2025	47.05	146,900	48.15	48.45	47.05	3,500	22,700	-0.9
17/10/2025	48.15	54,500	48.05	49.20	48.05	300	27,600	-1.3
16/10/2025	48.20	109,000	48	48.35	47.95	5,400	41,100	-1.7
15/10/2025	48.10	196,200	48.80	49.05	47.95	1,000	102,600	-4.9
14/10/2025	48.80	299,300	49.40	49.80	48.80	26,700	154,300	-6.3
13/10/2025	49.40	90,300	48.85	49.75	48.80	8,700	29,200	-1.0
10/10/2025	49.40	194,800	48.75	50.20	48.75	18,900	45,400	-1.3
09/10/2025	48.70	86,100	49.05	49.15	48.65	0	0	0
08/10/2025	49	44,400	49.30	49.30	48.50	800	6,200	-0.3
07/10/2025	49.15	128,000	49.05	49.50	48.50	2,000	57,300	-2.7
06/10/2025	48.85	67,200	49.80	49.80	48.75	1,600	34,300	-1.6
03/10/2025	48.85	140,100	48.50	49.30	48	23,000	25,000	-0.1
02/10/2025	48.35	185,400	48.40	49	48.20	18,500	84,300	-3.2
01/10/2025	48.40	102,900	48.70	48.70	48.40	0	58,700	-2.8
30/09/2025	48.50	66,300	48.80	49	48.25	400	24,600	-1.2
29/09/2025	48.50	84,100	49	49.10	48	7,500	15,900	-0.4
26/09/2025	48.80	107,300	49.50	49.75	48.70	26,200	2,900	1.1
25/09/2025	49.20	111,400	50.50	50.60	49.10	11,800	39,000	-1.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-01-19)	-2.40	-5.12%	3,890,500	-39,900	-1.5	43.50 47 44.50
2 tháng (2025-12-19)	0.50	1.14%	8,130,200	145,400	7.0	42 47.40 44.50
3 tháng (2025-11-19)	-3.85	-7.96%	9,812,100	-378,700	-17.5	42 48.35 44.50
6 tháng (2025-08-21)	-3.90	-8.06%	19,751,200	-2,789,985	-131.9	42 50.20 44.50
12 tháng (2025-02-24)	-0.50	-1.11%	52,340,600	-8,552,078	-307.1	39.60 52.30 44.50
24 tháng (2024-02-28)	7.91	21.63%	119,073,200	-5,900,858	-187.2	35.39 52.30 44.50
36 tháng (2023-03-06)	6.55	17.25%	150,749,700	-9,880,247	-364.1	33.94 52.30 44.50
60 tháng (2021-03-15)	18.37	70.31%	311,667,300	-4,868,388	-197.0	23.23 52.30 44.50

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH