Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/10/2026	43	42,200	42.70	43	42	410	1,800	0
26/10/2026	43	86,300	42.35	43	41.60	0	17,100	0
23/10/2026	42.05	9,000	42	42.05	41.85	0	100	0
22/10/2026	42.40	31,000	41.60	42.50	41.60	2,300	0	0
21/10/2026	41.85	101,800	41.35	43.05	41.35	4,000	8,800	0
20/10/2026	41.80	34,000	42	42	41.50	3,100	0	0
19/10/2026	42	64,600	42	42	41.70	0	400	0
16/10/2026	42	74,100	41.45	42	41.40	0	100	0
15/10/2026	41.50	92,900	40.70	41.50	40.40	21,400	9,200	0
14/10/2026	41	49,800	41.20	41.20	40.50	1,400	3,400	0
13/10/2026	41.20	49,600	41	41.20	40.65	500	0	0
12/10/2026	41	32,700	40.75	41	40.50	0	0	0
09/10/2026	40.75	25,300	41	41	40.25	200	1,200	0.0
08/10/2026	41	86,400	40.50	41	40.10	0	1,800	-0.1
07/10/2026	40.50	67,200	40.05	40.50	39.95	0	700	0.0
06/10/2026	40.05	35,100	40.75	40.75	40	2,300	1,400	0.0
05/10/2026	40.75	56,500	40.50	40.80	40	1,200	4,200	-0.1
02/10/2026	40.80	5,900	40.95	40.95	40.55	0	100	0.0
01/10/2026	40.95	428,900	40.80	41.50	40.70	0	15,100	-0.6
30/09/2026	40.80	8,500	40.50	40.90	40.45	0	900	0.0
29/09/2026	40.50	56,900	40.45	40.50	40	1,000	36,000	-1.4
28/09/2026	40.45	20,100	40.50	40.50	39.90	600	1,400	0.0
25/09/2026	40.25	88,500	40.60	41.15	39.65	1,300	69,900	-2.8
24/09/2026	40.85	37,300	40.65	41.25	40.65	100	1,200	0.0
23/09/2026	41.40	49,100	41.10	41.60	40.50	0	27,000	-1.1
22/09/2026	41.50	8,900	41	41.50	41	0	700	0.0
21/09/2026	40.85	66,600	42.25	42.25	40.80	3,300	54,900	-2.1
18/09/2026	42.10	17,300	41.80	42.10	41.80	0	1,500	-0.1
17/09/2026	41.90	9,100	42	42	41.50	0	7,500	-0.3
16/09/2026	42	5,400	42	42.10	41.50	200	1,200	0.0
15/09/2026	42	12,900	41.85	42.10	41.55	3,500	4,300	0.0
14/09/2026	41.85	12,500	41.65	41.90	41.35	0	3,900	-0.2
11/09/2026	41.65	34,300	41.75	42.20	41.60	3,300	12,300	-0.4
10/09/2026	41.75	22,700	41.90	42.15	41.70	0	6,000	-0.3
09/09/2026	42.05	4,500	41.95	42.05	41.80	0	1,200	-0.1
08/09/2026	41.95	9,000	41.55	42	41.50	0	3,500	-0.1
07/09/2026	41.70	10,600	41.95	41.95	41.55	0	4,900	-0.2
04/09/2026	41.95	32,200	42.10	42.10	41.60	0	4,400	-0.2
03/09/2026	41.60	24,800	42.30	42.30	41.05	5,000	14,600	-0.4
28/08/2026	42.30	15,000	42	42.50	42	0	3,800	-0.2
27/08/2026	42.15	34,400	42.45	42.50	41.20	6,100	23,800	-0.7
26/08/2026	42.40	21,500	42.70	42.70	42.15	1,400	800	0.0
25/08/2026	42.60	45,200	42.60	42.65	42.10	1,000	29,300	-1.2
24/08/2026	42.60	5,700	42.60	42.65	42.25	2,200	1,800	0.0
21/08/2026	42.65	15,500	42.10	42.65	42	1,200	10,600	-0.4
20/08/2026	42.65	88,500	42.75	42.75	42	2,800	7,200	-0.2
19/08/2026	42.75	37,900	43.05	43.40	42.10	100	17,700	-0.7
18/08/2026	43	11,900	44.30	44.30	43	100	3,600	-0.2
17/08/2026	44	10,800	44.80	44.80	43.75	1,500	3,900	-0.1
14/08/2026	44.20	4,400	44.90	44.90	44.10	100	0	0.0
13/08/2026	44.25	130,800	44.35	44.40	44.10	0	7,600	-0.3
12/08/2026	44.40	171,100	44	44.40	43.90	300	8,000	-0.3
11/08/2026	44.40	34,700	43.80	44.40	43.40	300	6,800	-0.3
10/08/2026	43.90	48,400	44.20	44.20	43.65	3,400	2,600	0.0
07/08/2026	43.80	590,300	43.15	43.80	43.15	10,700	34,400	-1.0
06/08/2026	43.50	763,000	43.80	43.80	43.50	0	11,700	-0.5
05/08/2026	43.80	51,400	43.20	43.80	43.20	0	25,200	-1.1
04/08/2026	43.80	630,100	43.05	43.80	43.05	0	4,500	-0.2
03/08/2026	43.80	80,800	43.35	43.80	43.30	2,300	57,300	-2.4
31/07/2026	43.35	35,600	43.80	43.90	43.10	900	6,100	-0.2
30/07/2026	43	309,100	43.80	43.90	43	200	23,600	-1.0
29/07/2026	43.80	402,600	43.10	43.80	43.10	0	12,700	-0.6
28/07/2026	43	74,900	43	43.70	43	8,300	21,600	-0.6
27/07/2026	43.70	45,700	43.70	43.70	43	3,200	9,500	-0.3
24/07/2026	43.70	100,300	42.85	43.70	42.70	200	57,500	-2.5
23/07/2026: Quyền mua cổ phiếu: 7/1 Giá: 37 (Volume + 14.29%, Ratio=0.14)
23/07/2026	43.50	52,900	42.25	43.75	42.25	1,600	39,600	-1.6
22/07/2026	43.74	45,500	44.03	44.52	42.86	200	15,300	-0.7
21/07/2026	44.03	265,600	44.03	44.81	44.03	2,800	4,300	-0.1
20/07/2026	44.57	188,500	44.28	44.76	44.03	800	3,800	-0.1
17/07/2026	44.32	83,300	44.57	44.72	44.23	700	5,900	-0.2
16/07/2026	44.57	309,900	44.03	44.57	43.74	700	35,500	-1.6
15/07/2026	44.03	80,700	44.42	44.42	43.44	0	7,600	-0.3
14/07/2026	44.32	130,800	44.23	44.32	44.03	47,000	1,200	2.1
13/07/2026	44.23	70,600	44.13	44.23	43.69	0	5,800	-0.3
10/07/2026	44.23	71,800	44.23	44.28	43.79	0	1,900	-0.1
09/07/2026	44.23	21,100	43.84	44.28	43.74	0	1,600	-0.1
08/07/2026	44.23	42,300	43.79	44.28	43.79	6,300	4,600	0.1
07/07/2026	44.23	41,200	44.23	44.37	44.03	0	500	0.0
06/07/2026	44.23	67,800	44.08	44.52	43.88	200	3,200	-0.1
03/07/2026	44.62	23,900	44.81	44.81	44.08	1,000	13,600	-0.6
02/07/2026	45.21	129,900	44.91	45.35	44.03	109,300	3,900	4.9
01/07/2026	44.03	19,600	44.86	44.86	43.74	0	10,700	-0.5
30/06/2026	44.03	58,600	44.52	44.52	43.93	100	3,900	-0.2
29/06/2026	44.03	31,600	44.03	44.13	43.74	1,000	6,500	-0.2
26/06/2026	43.74	111,800	43.59	44.81	43.05	71,500	23,200	2.2
25/06/2026	43.54	42,600	43.05	43.59	43.05	200	8,600	-0.4
24/06/2026	43.54	110,000	43.54	43.54	43.05	20,000	5,800	0.6
23/06/2026	43.54	106,500	43.20	43.54	43.15	0	5,300	-0.2
22/06/2026	43.20	19,000	43.05	43.30	42.86	100	5,100	-0.2
19/06/2026	43.20	6,600	43.25	43.30	43.00	0	900	0.0
18/06/2026	43.25	42,900	43.35	43.64	43.15	8,900	3,400	0.2
17/06/2026	43.49	89,600	43.35	43.69	43.00	0	3,400	-0.2
16/06/2026	43.30	30,000	43.05	43.35	42.91	300	800	0.0
15/06/2026	43.35	12,700	42.56	43.54	42.56	400	300	0.0
12/06/2026	42.56	185,400	43.05	43.35	41.10	200	143,400	-6.3
11/06/2026	43.05	77,900	43.05	43.25	42.91	0	52,900	-2.3
10/06/2026	43.05	31,000	43.39	43.39	42.91	0	500	0.0
09/06/2026	43.05	56,100	42.91	43.05	42.56	300	11,300	-0.5
08/06/2026	43.00	87,000	43.00	43.05	42.32	200	16,300	-0.7
05/06/2026	43.00	47,100	42.76	43.00	42.66	0	21,700	-0.9
04/06/2026	42.76	56,900	42.03	42.76	42.03	3,600	15,100	-0.5

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 (2026-09-08)	-0.95	-2.26%	1,143,600	-239,900	-4.7	40.05 43 43
2 tháng (2026-08-10)	-2.90	-6.61%	1,887,000	-365,800	-10.1	40.05 44.40 43
3 tháng (2026-07-10)	-3.23	-7.30%	6,270,400	-671,200	-23.4	40.05 44.57 43
6 tháng (2026-04-13)	-1.27	-3%	14,554,700	-2,960,400	-123.1	40.05 45.21 43
12 tháng (2025-10-13)	-5.98	-12.72%	35,918,100	-4,755,300	-204.2	39.94 47.45 43
24 tháng (2024-10-18)	-0.79	-1.89%	86,600,800	-12,863,302	-643.1	37.66 50.21 43
36 tháng (2023-10-24)	4.59	12.59%	152,376,300	-10,056,844	-513.6	32.28 50.21 43
60 tháng (2021-11-03)	7.26	21.51%	259,931,700	-11,861,274	-624.4	27.43 50.21 43

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH