Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	42.70	181,500	42.60	43.30	42.60	20,200	27,700	-0.3
12/03/2026	42.70	168,900	43	43.05	42.40	5,800	50,000	-1.9
11/03/2026	43	478,600	43.30	43.45	42.80	22,800	24,600	-0.1
10/03/2026	43.30	70,100	44	44	42.40	26,800	51,300	-1.0
09/03/2026	42.30	348,500	44.85	44.85	42.30	26,800	51,300	-1.0
06/03/2026	45.45	123,400	45.10	45.50	44.60	10,300	1,000	0.4
05/03/2026	45.25	134,000	44.85	45.50	44.85	18,500	5,800	0.6
04/03/2026	44.85	166,800	45.20	45.20	44.20	19,600	400	0.9
03/03/2026	45.20	184,600	46.25	46.30	45	39,800	2,900	1.7
02/03/2026	45.30	281,100	43.70	45.75	43.70	1,200	23,800	-1.0
27/02/2026	44.70	185,700	44.05	45.05	43.80	18,700	0	0.8
26/02/2026	44	107,800	44.50	44.55	43.80	14,700	6,600	0.4
25/02/2026	44	187,900	44.30	44.80	43.70	32,700	7,100	1.1
24/02/2026	43.95	146,600	44.40	44.40	43.80	2,000	600	0.1
23/02/2026	44.40	74,100	44.50	44.50	44.20	8,900	8,600	0.0
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: Cổ tức tiền mặt tỉ lệ: 13%
03/02/2026	45	86,300	45.30	45.50	44.85	1,200	23,800	-1.0
02/02/2026	44.90	153,900	44.80	45.19	44.56	9,700	7,200	0.1
30/01/2026	45.00	128,800	45.39	45.68	44.71	10,100	10,900	-0.0
29/01/2026	45.09	127,300	44.41	45.09	44.32	29,400	11,100	0.8
28/01/2026	44.03	121,000	44.03	44.71	43.78	3,400	7,400	-0.2
27/01/2026	44.03	189,300	44.56	44.56	43.35	28,600	15,700	0.6
26/01/2026	43.64	174,600	44.61	45.09	43.64	2,200	33,800	-1.4
23/01/2026	44.07	131,400	44.80	44.80	43.83	2,900	5,600	-0.1
22/01/2026	45.05	42,400	45.24	45.68	44.51	8,700	0	0.4
21/01/2026	45.19	703,200	42.86	45.53	42.86	137,500	16,700	5.4
20/01/2026	45.68	284,300	45.58	45.87	45.39	59,400	2,000	2.7
19/01/2026	45.58	129,100	45.68	45.87	45.19	9,800	100	0.5
16/01/2026	45.53	82,900	46.46	46.46	45.24	3,800	200	0.2
15/01/2026	45.73	79,200	45.05	45.97	45.05	17,200	0	0.8
14/01/2026	45.53	114,000	45.63	45.63	45.00	7,500	1,400	0.3
13/01/2026	45.68	217,500	44.03	45.68	43.73	114,800	5,200	5.1
12/01/2026	43.88	180,200	44.22	44.22	42.76	19,800	0	0.9
09/01/2026	43.59	97,400	43.39	44.66	43.35	15,200	2,700	0.6
08/01/2026	43.39	321,700	43.83	44.07	43.39	16,000	16,200	-0.0
07/01/2026	44.03	134,600	44.66	44.66	44.03	12,400	0	0.6
06/01/2026	44.03	100,300	45.14	45.14	43.93	6,900	3,500	0.2
05/01/2026	44.80	131,700	45.77	45.77	44.61	34,600	52,400	-0.8
31/12/2025	46.07	95,800	45.53	46.07	43.98	500	1,200	-0.0
30/12/2025	45.58	566,700	46.65	46.65	43.88	8,300	9,300	-0.0
29/12/2025	43.64	323,600	41.79	43.64	41.79	6,000	400	0.2
26/12/2025	40.82	555,300	43.15	43.64	40.82	4,700	1,200	0.2
25/12/2025	42.28	288,500	41.79	43.25	41.79	10,500	100	0.5
24/12/2025	41.74	241,100	42.23	42.23	41.16	8,400	100	0.4
23/12/2025	42.28	404,000	42.76	42.76	41.84	100	2,600	-0.1
22/12/2025	42.66	134,700	42.76	43.25	42.28	100	2,900	-0.1
19/12/2025	42.76	170,500	43.73	43.78	42.76	700	2,800	-0.1
18/12/2025	43.73	40,800	44.37	44.56	43.73	1,000	1,100	-0.0
17/12/2025	44.37	43,000	44.80	45.00	44.32	3,100	200	0.1
16/12/2025	44.80	50,300	44.71	44.80	44.27	500	2,200	-0.1
15/12/2025	44.46	21,700	44.95	44.95	44.46	700	2,300	-0.1
12/12/2025	44.51	37,900	44.71	45.14	44.46	700	5,400	-0.2
11/12/2025	44.61	23,100	45.14	45.14	44.51	400	3,100	-0.1
10/12/2025	44.32	104,000	44.37	45.29	44.22	0	70,700	-3.2
09/12/2025	44.37	201,500	44.75	44.95	44.17	0	87,300	-4.0
08/12/2025	44.71	163,300	45.68	45.77	44.71	0	74,800	-3.5
05/12/2025	45.68	13,800	45.92	45.92	45.68	0	1,200	-0.1
04/12/2025	45.68	62,000	45.68	46.16	45.68	100	3,800	-0.2
03/12/2025	45.63	100,900	46.16	46.16	45.48	100	77,800	-3.7
02/12/2025	45.87	45,000	45.48	45.87	45.48	0	11,500	-0.5
01/12/2025	45.43	148,900	45.92	46.36	45.43	1,800	86,300	-4.0
28/11/2025	45.92	21,900	46.16	46.36	45.77	1,800	5,600	-0.2
27/11/2025	46.16	29,800	46.16	46.65	46.11	600	2,400	-0.1
26/11/2025	46.11	39,000	45.97	46.16	45.82	100	4,700	-0.2
25/11/2025	45.77	135,900	46.16	46.65	45.77	2,600	34,300	-1.5
24/11/2025	46.50	28,600	47.14	47.23	46.36	0	3,400	-0.2
21/11/2025	46.65	106,700	46.89	46.94	46.26	6,300	57,800	-2.5
20/11/2025	46.89	61,600	46.99	47.62	46.75	500	2,400	-0.1
19/11/2025	46.99	202,200	46.84	47.14	46.36	4,200	10,300	-0.3
18/11/2025	46.31	49,400	45.77	46.36	45.77	5,000	4,000	0.0
17/11/2025	45.77	67,700	45.97	45.97	45.68	5,800	41,100	-1.7
14/11/2025	45.97	149,000	45.68	45.97	45.48	8,300	70,800	-2.9
13/11/2025	45.63	99,900	45.87	46.07	45.63	9,800	40,300	-1.4
12/11/2025	45.73	33,400	46.02	46.02	45.48	1,500	400	0.1
11/11/2025	45.53	51,400	45.48	45.82	45.48	0	4,300	-0.2
10/11/2025	45.48	105,600	46.07	46.07	45.29	0	18,900	-0.9
07/11/2025	45.68	116,200	45.68	46.16	45.58	4,000	34,200	-1.4
06/11/2025	45.73	123,600	45.77	46.26	45.58	0	13,000	-0.6
05/11/2025	45.73	107,700	46.07	46.70	45.48	16,000	17,800	-0.1
04/11/2025	46.07	366,500	46.75	46.94	43.83	20,000	41,000	-1.0
03/11/2025	46.80	126,000	48.40	48.40	46.80	7,100	9,200	-0.1
31/10/2025	47.62	99,100	48.30	48.45	47.62	2,800	2,900	-0.0
30/10/2025	48.01	35,700	48.59	48.59	47.82	2,800	9,100	-0.3
29/10/2025	48.50	542,800	47.52	49.08	47.43	54,200	83,900	-1.5
28/10/2025	46.75	93,200	46.94	46.94	46.26	300	13,000	-0.6
27/10/2025	46.60	73,400	46.70	47.09	46.36	6,800	23,200	-0.8
24/10/2025	46.65	51,300	46.41	46.65	45.87	1,700	18,400	-0.8
23/10/2025	46.46	52,400	46.16	46.65	45.92	800	7,300	-0.3
22/10/2025	46.21	36,800	46.16	46.75	46.07	1,400	10,300	-0.4
21/10/2025	46.41	175,000	46.21	47.33	45.68	400	11,700	-0.5
20/10/2025	45.73	146,900	46.80	47.09	45.73	3,500	22,700	-0.9
17/10/2025	46.80	54,500	46.70	47.82	46.70	300	27,600	-1.3
16/10/2025	46.84	109,000	46.65	46.99	46.60	5,400	41,100	-1.7

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 (2026-02-11)	-0.80	-1.84%	3,092,100	-71,400	-2.9	42.30 45.45 42.70
2 tháng (2026-01-12)	-1.18	-2.69%	7,222,400	131,000	6.6	42.30 45.73 42.70
3 tháng (2025-12-15)	-1.76	-3.96%	10,944,100	159,500	7.8	40.82 46.07 42.70
6 tháng (2025-09-15)	-4.05	-8.66%	20,083,100	-2,055,700	-98.3	40.82 48.79 42.70
12 tháng (2025-03-18)	-0.65	-1.49%	52,733,100	-8,408,698	-300.6	38.49 50.83 42.70
24 tháng (2024-03-25)	6.35	17.48%	116,286,000	-4,482,908	-126.1	34.40 50.83 42.70
36 tháng (2023-03-29)	6.89	19.25%	152,976,100	-9,774,057	-359.0	32.99 50.83 42.70
60 tháng (2021-04-08)	18.01	72.96%	308,860,800	-4,773,888	-194.0	22.57 50.83 42.70

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH