Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	41.65	34,300	41.75	42.20	41.60	3,300	12,300	0
10/09/2026	41.75	22,700	41.90	42.15	41.70	0	6,000	0
09/09/2026	42.05	4,500	41.95	42.05	41.80	0	1,200	0
08/09/2026	41.95	9,000	41.55	42	41.50	0	3,500	0
07/09/2026	41.70	10,600	41.95	41.95	41.55	0	4,900	0
04/09/2026	41.95	32,200	42.10	42.10	41.60	0	4,400	0
03/09/2026	41.60	24,800	42.30	42.30	41.05	5,000	14,600	0
28/08/2026	42.30	15,000	42	42.50	42	0	3,800	0
27/08/2026	42.15	34,400	42.45	42.50	41.20	6,100	23,800	0
26/08/2026	42.40	21,500	42.70	42.70	42.15	1,400	800	0
25/08/2026	42.60	45,200	42.60	42.65	42.10	1,000	29,300	0
24/08/2026	42.60	5,700	42.60	42.65	42.25	2,200	1,800	0
21/08/2026	42.65	15,500	42.10	42.65	42	1,203	10,600	0
20/08/2026	42.65	88,500	42.75	42.75	42	2,800	7,200	0
19/08/2026	42.75	37,900	43.05	43.40	42.10	100	17,700	0
18/08/2026	43	11,900	44.30	44.30	43	100	3,680	0
17/08/2026	44	10,800	44.80	44.80	43.75	1,500	3,900	0
14/08/2026	44.20	4,400	44.90	44.90	44.10	100	0	0
13/08/2026	44.25	130,800	44.35	44.40	44.10	86	7,600	0
12/08/2026	44.40	171,100	44	44.40	43.90	300	8,000	0
11/08/2026	44.40	34,700	43.80	44.40	43.40	300	6,800	0
10/08/2026	43.90	48,400	44.20	44.20	43.65	3,400	2,600	0
07/08/2026	43.80	590,300	43.15	43.80	43.15	10,700	34,400	0
06/08/2026	43.50	763,000	43.80	43.80	43.50	0	11,700	0
05/08/2026	43.80	51,400	43.20	43.80	43.20	0	25,200	0
04/08/2026	43.80	630,100	43.05	43.80	43.05	0	4,528	0
03/08/2026	43.80	80,800	43.35	43.80	43.30	2,300	57,300	0
31/07/2026	43.35	35,600	43.80	43.90	43.10	900	6,100	0
30/07/2026	43	309,100	43.80	43.90	43	200	23,600	0
29/07/2026	43.80	402,600	43.10	43.80	43.10	0	12,700	0
28/07/2026	43	74,900	43	43.70	43	8,350	21,600	0
27/07/2026	43.70	45,700	43.70	43.70	43	3,200	9,500	0
24/07/2026	43.70	100,300	42.85	43.70	42.70	200	57,500	0
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	39,696	0
22/07/2026	43.74	45,500	44.03	44.52	42.86	200	15,300	0
21/07/2026	44.03	265,600	44.03	44.81	44.03	2,800	4,300	0
20/07/2026	44.57	188,500	44.28	44.76	44.03	800	3,800	0
17/07/2026	44.32	83,300	44.57	44.72	44.23	700	5,900	0
16/07/2026	44.57	309,900	44.03	44.57	43.74	700	35,511	0
15/07/2026	44.03	80,700	44.42	44.42	43.44	0	7,600	0
14/07/2026	44.32	130,800	44.23	44.32	44.03	47,000	1,200	0
13/07/2026	44.23	70,600	44.13	44.23	43.69	0	5,800	0
10/07/2026	44.23	71,800	44.23	44.28	43.79	0	1,900	0
09/07/2026	44.23	21,100	43.84	44.28	43.74	0	1,600	0
08/07/2026	44.23	42,300	43.79	44.28	43.79	6,300	4,624	0
07/07/2026	44.23	41,200	44.23	44.37	44.03	0	500	0
06/07/2026	44.23	67,800	44.08	44.52	43.88	200	3,200	0
03/07/2026	44.62	23,900	44.81	44.81	44.08	1,000	13,600	0
02/07/2026	45.21	129,900	44.91	45.35	44.03	109,300	3,900	0
01/07/2026	44.03	19,600	44.86	44.86	43.74	0	10,700	0
30/06/2026	44.03	58,600	44.52	44.52	43.93	100	3,900	0
29/06/2026	44.03	31,600	44.03	44.13	43.74	1,000	6,500	0
26/06/2026	43.74	111,800	43.59	44.81	43.05	71,500	23,200	0
25/06/2026	43.54	42,600	43.05	43.59	43.05	200	8,600	0
24/06/2026	43.54	110,000	43.54	43.54	43.05	20,000	5,800	0
23/06/2026	43.54	106,500	43.20	43.54	43.15	0	5,358	0
22/06/2026	43.20	19,000	43.05	43.30	42.86	100	5,100	0
19/06/2026	43.20	6,600	43.25	43.30	43.00	0	900	0
18/06/2026	43.25	42,900	43.35	43.64	43.15	8,900	3,400	0
17/06/2026	43.49	89,600	43.35	43.69	43.00	0	3,400	0
16/06/2026	43.30	30,000	43.05	43.35	42.91	300	800	0
15/06/2026	43.35	12,700	42.56	43.54	42.56	473	300	0
12/06/2026	42.56	185,400	43.05	43.35	41.10	200	204,660	0
11/06/2026	43.05	77,900	43.05	43.25	42.91	0	52,900	0
10/06/2026	43.05	31,000	43.39	43.39	42.91	0	500	0
09/06/2026	43.05	56,100	42.91	43.05	42.56	300	11,300	0
08/06/2026	43.00	87,000	43.00	43.05	42.32	200	16,300	0
05/06/2026	43.00	47,100	42.76	43.00	42.66	5	21,700	0
04/06/2026	42.76	56,900	42.03	42.76	42.03	3,600	15,100	0
03/06/2026	42.17	21,900	42.42	42.42	42.07	2,400	10,200	0
02/06/2026	42.27	50,100	41.93	42.37	41.93	9,000	10,984	0
01/06/2026	41.98	41,000	42.86	42.86	41.29	1,100	4,100	0
29/05/2026	41.29	167,700	43.10	43.44	41.29	70,200	133,447	0
28/05/2026	43.15	16,200	43.05	43.15	42.81	0	1,500	0
27/05/2026	42.81	247,400	43.93	43.93	42.47	51,800	262,200	0
26/05/2026	43.44	148,900	43.25	43.59	43.10	26,000	90,000	0
25/05/2026	43.05	61,700	42.22	43.25	42.22	11,900	5,300	0
22/05/2026	43.05	21,900	43.15	43.15	42.71	2,600	0	0
21/05/2026	43.05	120,100	42.61	43.05	42.61	12,800	73,000	0
20/05/2026	42.71	163,800	42.95	43.00	42.56	1,400	39,700	0
19/05/2026	42.86	172,600	42.91	43.00	42.76	4,800	59,400	0
18/05/2026	42.95	78,300	43.00	43.00	42.76	1,600	15,400	0
15/05/2026	42.86	57,400	42.95	43.00	42.56	13,620	914	0
14/05/2026	42.86	131,100	42.42	42.95	42.42	8,800	28,700	0
13/05/2026	42.95	342,800	42.91	42.95	41.88	43,800	54,440	0
12/05/2026	42.76	35,400	43.05	43.10	42.56	100	5,400	0
11/05/2026	43.05	182,800	43.05	43.93	42.56	98,100	11,700	0
08/05/2026	42.56	323,800	43.05	43.15	42.56	29,800	185,200	0
07/05/2026	42.76	272,600	43.05	43.15	42.76	60,700	32,000	0
06/05/2026	43.05	138,300	42.76	43.54	42.71	50,600	500	0
05/05/2026	42.56	213,100	42.32	42.56	42.22	17,100	2,400	0
04/05/2026	42.37	445,500	42.66	42.66	42.07	100	33,300	0
29/04/2026	42.56	196,400	42.07	42.56	42.03	1,300	33,507	0
28/04/2026	41.88	576,900	42.27	42.56	41.29	3,400	162,100	0
24/04/2026	42.27	129,000	42.51	42.56	41.88	0	37,300	0
23/04/2026	42.56	109,400	42.22	42.76	42.22	12,800	3,000	0
22/04/2026	42.56	379,600	42.76	42.86	42.17	3,500	187,102	0
21/04/2026	42.76	451,400	42.76	43.00	42.12	2,800	406,735	0
20/04/2026	43.00	237,400	42.76	43.15	42.76	18,001	75,300	0
17/04/2026	42.66	122,800	42.12	42.66	42.12	31,900	97,200	0

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 (2026-08-12)	-2.65	-5.97%	696,500	-130,891	0	41.60 44.40 41.65
2 tháng (2026-07-13)	-2.48	-5.60%	5,091,200	-440,176	0	41.60 44.57 41.65
3 tháng (2026-06-15)	-1.60	-3.68%	6,170,700	-328,085	0	41.60 45.21 41.65
6 tháng (2026-03-16)	0.41	0.99%	18,482,100	-3,278,244	-4.5	40.66 45.21 41.65
12 tháng (2025-09-16)	-3.89	-8.53%	38,548,100	-5,255,044	-98.9	39.94 47.74 41.65
24 tháng (2024-09-23)	-2.54	-5.73%	89,101,400	-13,668,762	-393.8	37.66 49.73 41.65
36 tháng (2023-09-27)	4.44	11.91%	155,579,800	-12,413,902	-334.8	32.28 49.73 41.65
60 tháng (2021-10-07)	8.70	26.31%	266,862,200	-12,142,832	-352.2	27.43 49.73 41.65

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH