Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	43.50	185,400	44	44.30	42	200	204,660	0
11/06/2026	44	77,900	44	44.20	43.85	0	52,900	0
10/06/2026	44	31,000	44.35	44.35	43.85	0	500	0
09/06/2026	44	56,100	43.85	44	43.50	300	11,300	0
08/06/2026	43.95	87,000	43.95	44	43.25	200	16,300	0
05/06/2026	43.95	47,100	43.70	43.95	43.60	5	21,700	0
04/06/2026	43.70	56,900	42.95	43.70	42.95	3,600	15,100	0
03/06/2026	43.10	21,900	43.35	43.35	43	2,400	10,200	0
02/06/2026	43.20	50,100	42.85	43.30	42.85	9,000	10,984	0
01/06/2026	42.90	41,000	43.80	43.80	42.20	1,100	4,100	0
29/05/2026	42.20	167,700	44.05	44.40	42.20	70,200	133,447	0
28/05/2026	44.10	16,200	44	44.10	43.75	0	1,500	0
27/05/2026	43.75	247,400	44.90	44.90	43.40	51,800	262,200	0
26/05/2026	44.40	148,900	44.20	44.55	44.05	26,000	90,000	0
25/05/2026	44	61,700	43.15	44.20	43.15	11,900	5,300	0
22/05/2026	44	21,900	44.10	44.10	43.65	2,600	0	0
21/05/2026	44	120,100	43.55	44	43.55	12,800	73,000	0
20/05/2026	43.65	163,800	43.90	43.95	43.50	1,400	39,700	0
19/05/2026	43.80	172,600	43.85	43.95	43.70	4,800	59,400	0
18/05/2026	43.90	78,300	43.95	43.95	43.70	1,600	15,400	0
15/05/2026	43.80	57,400	43.90	43.95	43.50	13,620	914	0
14/05/2026	43.80	131,100	43.35	43.90	43.35	8,800	28,700	0
13/05/2026	43.90	342,800	43.85	43.90	42.80	43,800	54,440	0
12/05/2026	43.70	35,400	44	44.05	43.50	100	5,400	0
11/05/2026	44	182,800	44	44.90	43.50	98,100	11,700	0
08/05/2026	43.50	323,800	44	44.10	43.50	29,800	185,200	0
07/05/2026	43.70	272,600	44	44.10	43.70	60,700	32,000	0
06/05/2026	44	138,300	43.70	44.50	43.65	50,600	500	0
05/05/2026	43.50	213,100	43.25	43.50	43.15	17,100	2,400	0
04/05/2026	43.30	445,500	43.60	43.60	43	100	33,300	0
29/04/2026	43.50	196,400	43	43.50	42.95	1,300	33,507	0
28/04/2026	42.80	576,900	43.20	43.50	42.20	3,400	162,100	0
24/04/2026	43.20	129,000	43.45	43.50	42.80	0	37,300	0
23/04/2026	43.50	109,400	43.15	43.70	43.15	12,800	3,000	0
22/04/2026	43.50	379,600	43.70	43.80	43.10	3,500	187,102	0
21/04/2026	43.70	451,400	43.70	43.95	43.05	2,800	406,735	0
20/04/2026	43.95	237,400	43.70	44.10	43.70	18,001	75,300	0
17/04/2026	43.60	122,800	43.05	43.60	43.05	31,900	97,200	0
16/04/2026	43.10	613,200	43.60	43.70	43.05	36,500	604,200	0
15/04/2026	43.65	103,900	43.65	43.65	43.55	900	34,400	0
14/04/2026	43.60	326,800	43.70	43.70	43.25	22,904	251,700	0
13/04/2026	43.20	34,000	43.15	43.25	42.85	8,600	5,100	0
10/04/2026	43.20	117,800	43.15	43.20	42.95	3,200	8,100	0
09/04/2026	43.10	106,200	43.05	43.30	42.80	26,400	3,900	0
08/04/2026	43.05	598,300	43	43.30	43	75,300	304,300	0
07/04/2026	42.85	196,600	42.85	42.95	42.70	0	24,000	-0.4
06/04/2026	42.85	111,800	42	42.90	42	7,200	37,900	-1.3
03/04/2026	43	119,800	43	43	42.60	19,600	400	0.9
02/04/2026	43	132,900	43	43	42.40	8,900	18,300	-0.4
01/04/2026	43.05	498,200	43.05	43.85	42.80	500	1,200	-0.0
31/03/2026	43	125,600	42.25	43.10	42.25	19,600	15,400	0.2
30/03/2026	42.75	710,300	42.85	43.90	41.80	54,200	21,400	1.4
27/03/2026	43.15	228,200	42.90	43.20	42.80	54,200	21,400	1.4
26/03/2026	42.90	71,000	43.15	43.15	42.60	5,400	4,700	0.0
25/03/2026	43	291,500	42.65	43.55	42.25	25,200	12,700	0.5
24/03/2026	42.15	241,400	42.45	42.45	41.75	7,800	64,800	-2.4
23/03/2026	41.55	473,700	42.95	42.95	41.20	7,800	64,800	-2.4
20/03/2026	42.95	310,900	42.40	43.20	41.90	33,000	11,200	0.9
19/03/2026	41.90	375,200	42.75	42.75	41.70	9,300	9,200	0.0
18/03/2026	42.60	167,000	42.50	43	41.95	4,000	32,200	-1.2
17/03/2026	42.60	56,000	42.50	42.90	42.40	4,300	38,000	-1.4
16/03/2026	42.25	102,400	42.70	43	42.25	20,200	27,700	-0.3
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

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 (2026-05-13)	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