BWE Dữ liệu lịch sử - Giá, Khối lượng & Hiệu suất

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử Công ty cổ phần Nước - Môi trường Bình Dương

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
28/5/2026	44.100đ	44.000đ	44.100đ	43.750đ	↑ 0.80%	16,200
27/5/2026	43.750đ	44.900đ	44.900đ	43.400đ	↓ 1.46%	247,400
26/5/2026	44.400đ	44.200đ	44.550đ	44.050đ	↑ 0.91%	148,900
25/5/2026	44.000đ	43.150đ	44.200đ	43.150đ	0.00%	50,500
22/5/2026	44.000đ	44.100đ	44.100đ	43.650đ	0.00%	21,900
21/5/2026	44.000đ	43.550đ	44.000đ	43.550đ	↑ 0.80%	120,100
20/5/2026	43.650đ	43.900đ	43.950đ	43.500đ	↓ 0.34%	163,800
19/5/2026	43.800đ	43.850đ	43.950đ	43.700đ	↓ 0.23%	172,600
18/5/2026	43.900đ	43.950đ	43.950đ	43.700đ	↑ 0.23%	77,000
15/5/2026	43.800đ	43.900đ	43.950đ	43.500đ	0.00%	57,400
14/5/2026	43.800đ	43.350đ	43.900đ	43.350đ	↓ 0.23%	122,800
13/5/2026	43.900đ	43.850đ	43.900đ	42.800đ	↑ 0.46%	342,800
12/5/2026	43.700đ	44.000đ	44.050đ	43.500đ	↓ 0.68%	35,400
11/5/2026	44.000đ	44.000đ	44.900đ	43.500đ	↑ 1.15%	182,700
8/5/2026	43.500đ	44.000đ	44.100đ	43.500đ	↓ 0.46%	322,800
7/5/2026	43.700đ	44.000đ	44.100đ	43.700đ	↓ 0.68%	268,300
6/5/2026	44.000đ	43.700đ	44.500đ	43.650đ	↑ 1.15%	135,300
5/5/2026	43.500đ	43.250đ	43.500đ	43.150đ	↑ 0.46%	213,100
4/5/2026	43.300đ	43.600đ	43.600đ	43.000đ	↓ 0.46%	435,500
29/4/2026	43.500đ	43.000đ	43.500đ	42.950đ	↑ 1.64%	196,400
28/4/2026	42.800đ	43.200đ	43.500đ	42.500đ	↓ 0.93%	546,300
24/4/2026	43.200đ	43.450đ	43.500đ	42.800đ	↓ 0.69%	129,000
23/4/2026	43.500đ	43.150đ	43.700đ	43.150đ	0.00%	106,600
22/4/2026	43.500đ	43.700đ	43.800đ	43.100đ	↓ 0.46%	370,400
21/4/2026	43.700đ	43.700đ	43.950đ	43.050đ	↓ 0.57%	441,500
20/4/2026	43.950đ	43.700đ	44.100đ	43.700đ	↑ 0.80%	220,500
17/4/2026	43.600đ	43.050đ	43.600đ	43.050đ	↑ 1.16%	115,900
16/4/2026	43.100đ	43.600đ	43.700đ	43.050đ	↓ 1.26%	611,000
15/4/2026	43.650đ	43.650đ	43.650đ	43.550đ	↑ 0.11%	103,400
14/4/2026	43.600đ	43.700đ	43.700đ	43.250đ	↑ 0.93%	326,800
13/4/2026	43.200đ	43.150đ	43.250đ	42.850đ	0.00%	33,000
10/4/2026	43.200đ	43.150đ	43.200đ	42.950đ	↑ 0.23%	111,900
9/4/2026	43.100đ	43.050đ	43.300đ	42.800đ	↑ 0.12%	105,200
8/4/2026	43.050đ	43.000đ	43.300đ	43.000đ	↑ 0.47%	578,100
7/4/2026	42.850đ	42.850đ	42.950đ	42.700đ	0.00%	196,600
6/4/2026	42.850đ	42.000đ	42.900đ	42.000đ	↓ 0.35%	111,800
3/4/2026	43.000đ	43.000đ	43.000đ	42.600đ	0.00%	119,800
2/4/2026	43.000đ	43.000đ	43.000đ	42.400đ	↓ 0.12%	130,100
1/4/2026	43.050đ	43.050đ	43.850đ	42.800đ	↑ 0.12%	490,800
31/3/2026	43.000đ	42.250đ	43.100đ	42.250đ	↑ 0.58%	123,200
30/3/2026	42.750đ	42.850đ	43.900đ	41.800đ	↓ 0.93%	690,400
27/3/2026	43.150đ	42.900đ	43.200đ	42.800đ	↑ 0.58%	222,800
26/3/2026	42.900đ	43.150đ	43.150đ	42.600đ	↓ 0.23%	71,000
25/3/2026	43.000đ	42.650đ	43.550đ	42.250đ	↑ 2.02%	289,300
24/3/2026	42.150đ	42.450đ	42.450đ	41.750đ	↑ 1.44%	238,800
23/3/2026	41.550đ	42.950đ	42.950đ	41.200đ	↓ 3.26%	469,100
20/3/2026	42.950đ	42.400đ	43.200đ	41.900đ	↑ 2.51%	300,400
19/3/2026	41.900đ	42.750đ	42.750đ	41.700đ	↓ 1.64%	368,400
18/3/2026	42.600đ	42.500đ	43.000đ	41.950đ	0.00%	154,900
17/3/2026	42.600đ	42.500đ	42.900đ	42.400đ	↑ 0.83%	53,600
16/3/2026	42.250đ	42.700đ	43.000đ	42.250đ	↓ 1.05%	102,200
13/3/2026	42.700đ	42.600đ	43.300đ	42.600đ	0.00%	181,300
12/3/2026	42.700đ	43.000đ	43.050đ	42.400đ	↓ 0.70%	163,600
11/3/2026	43.000đ	43.300đ	43.450đ	42.800đ	↓ 0.69%	450,600
10/3/2026	43.300đ	44.000đ	44.000đ	42.400đ	↑ 2.36%	70,100
9/3/2026	42.300đ	44.850đ	44.850đ	42.300đ	↓ 6.93%	329,300
6/3/2026	45.450đ	45.100đ	45.500đ	44.600đ	↑ 0.44%	121,800
5/3/2026	45.250đ	44.850đ	45.500đ	44.850đ	↑ 0.89%	134,000
4/3/2026	44.850đ	45.200đ	45.200đ	44.200đ	↓ 0.77%	159,700
3/3/2026	45.200đ	46.250đ	46.300đ	45.000đ	↓ 0.22%	182,900
2/3/2026	45.300đ	43.700đ	45.750đ	43.700đ	↑ 1.34%	274,100
27/2/2026	44.700đ	44.050đ	45.050đ	43.800đ	↑ 1.59%	185,700
26/2/2026	44.000đ	44.500đ	44.550đ	43.800đ	0.00%	106,300
25/2/2026	44.000đ	44.300đ	44.800đ	43.700đ	↑ 0.11%	179,500
24/2/2026	43.950đ	44.400đ	44.400đ	43.800đ	↓ 1.01%	143,400
23/2/2026	44.400đ	44.500đ	44.500đ	44.200đ	↓ 0.22%	74,100
13/2/2026	44.500đ	44.300đ	44.500đ	43.700đ	↑ 1.14%	165,400
12/2/2026	44.000đ	43.600đ	44.100đ	43.500đ	↑ 1.15%	54,800
11/2/2026	43.500đ	43.550đ	44.000đ	43.500đ	↓ 1.14%	201,400
10/2/2026	44.000đ	43.850đ	44.300đ	43.600đ	↑ 0.34%	527,900
9/2/2026	43.850đ	43.500đ	43.900đ	43.400đ	↑ 0.80%	105,600
6/2/2026	43.500đ	43.650đ	43.750đ	43.450đ	↓ 0.34%	100,000
5/2/2026	43.650đ	44.050đ	44.250đ	43.650đ	↓ 1.13%	224,000
4/2/2026	44.150đ	45.000đ	45.450đ	44.000đ	↓ 1.89%	226,800
3/2/2026	45.000đ	45.000đ	45.150đ	44.850đ	↓ 2.60%	12,800
2/2/2026	46.200đ	46.100đ	46.500đ	45.850đ	↓ 0.22%	147,900
30/1/2026	46.300đ	46.700đ	47.000đ	46.000đ	↓ 0.22%	128,800
29/1/2026	46.400đ	45.700đ	46.400đ	45.600đ	↑ 2.43%	107,000
28/1/2026	45.300đ	45.300đ	46.000đ	45.050đ	0.00%	115,800
27/1/2026	45.300đ	45.850đ	45.850đ	44.600đ	↑ 0.89%	187,100
26/1/2026	44.900đ	45.850đ	46.400đ	44.900đ	↓ 1.21%	152,200
6/1/2026	45.450đ	46.450đ	46.450đ	45.450đ	↓ 1.41%	52,000
5/1/2026	46.100đ	47.100đ	47.100đ	45.900đ	↓ 2.74%	131,700
31/12/2025	47.400đ	46.850đ	47.400đ	45.250đ	↑ 1.07%	95,800
30/12/2025	46.900đ	48.000đ	48.000đ	45.150đ	↑ 4.45%	566,700
29/12/2025	44.900đ	43.000đ	44.900đ	43.000đ	↑ 6.90%	323,600
26/12/2025	42.000đ	44.400đ	44.900đ	42.000đ	↓ 3.45%	555,300
25/12/2025	43.500đ	43.000đ	44.500đ	43.000đ	↑ 1.28%	288,300
24/12/2025	42.950đ	43.450đ	43.450đ	42.350đ	↓ 1.26%	241,100
23/12/2025	43.500đ	44.000đ	44.000đ	43.050đ	↓ 0.91%	404,000
22/12/2025	43.900đ	44.000đ	44.500đ	43.500đ	↓ 0.23%	134,700
19/12/2025	44.000đ	45.000đ	45.050đ	44.000đ	↓ 2.22%	170,500
18/12/2025	45.000đ	45.650đ	45.850đ	45.000đ	↓ 1.42%	40,800
17/12/2025	45.650đ	46.100đ	46.300đ	45.600đ	↓ 0.98%	43,000
16/12/2025	46.100đ	46.000đ	46.100đ	45.550đ	↑ 0.77%	50,300
15/12/2025	45.750đ	46.250đ	46.250đ	45.750đ	↓ 0.11%	21,700
12/12/2025	45.800đ	46.000đ	46.450đ	45.750đ	↓ 0.22%	37,900
11/12/2025	45.900đ	46.450đ	46.450đ	45.800đ	↑ 0.66%	23,100
10/12/2025	45.600đ	45.650đ	46.600đ	45.500đ	↓ 0.11%	104,000
9/12/2025	45.650đ	46.050đ	46.250đ	45.450đ	↓ 0.76%	201,500
8/12/2025	46.000đ	47.000đ	47.100đ	46.000đ	↓ 2.13%	163,300
5/12/2025	47.000đ	47.250đ	47.250đ	47.000đ	0.00%	13,800
4/12/2025	47.000đ	47.000đ	47.500đ	47.000đ	↑ 0.11%	62,000
3/12/2025	46.950đ	47.500đ	47.500đ	46.800đ	↓ 0.53%	100,900
2/12/2025	47.200đ	46.800đ	47.200đ	46.800đ	↑ 0.96%	45,000
1/12/2025	46.750đ	47.250đ	47.700đ	46.750đ	0.00%	148,900

Thấp nhất:41.200đ

Cao nhất:48.000đ

Chênh lệch:6.800đ

Trung bình:44.128,3đ

% Thay đổi:-31.46%

Dữ liệu Lịch sử Công ty cổ phần Nước - Môi trường Bình Dương

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
28/5/2026	44.100đ	44.000đ	44.100đ	43.750đ	↑ 0.80%	16,200
27/5/2026	43.750đ	44.900đ	44.900đ	43.400đ	↓ 1.46%	247,400
26/5/2026	44.400đ	44.200đ	44.550đ	44.050đ	↑ 0.91%	148,900
25/5/2026	44.000đ	43.150đ	44.200đ	43.150đ	0.00%	50,500
22/5/2026	44.000đ	44.100đ	44.100đ	43.650đ	0.00%	21,900
21/5/2026	44.000đ	43.550đ	44.000đ	43.550đ	↑ 0.80%	120,100
20/5/2026	43.650đ	43.900đ	43.950đ	43.500đ	↓ 0.34%	163,800
19/5/2026	43.800đ	43.850đ	43.950đ	43.700đ	↓ 0.23%	172,600
18/5/2026	43.900đ	43.950đ	43.950đ	43.700đ	↑ 0.23%	77,000
15/5/2026	43.800đ	43.900đ	43.950đ	43.500đ	0.00%	57,400
14/5/2026	43.800đ	43.350đ	43.900đ	43.350đ	↓ 0.23%	122,800
13/5/2026	43.900đ	43.850đ	43.900đ	42.800đ	↑ 0.46%	342,800
12/5/2026	43.700đ	44.000đ	44.050đ	43.500đ	↓ 0.68%	35,400
11/5/2026	44.000đ	44.000đ	44.900đ	43.500đ	↑ 1.15%	182,700
8/5/2026	43.500đ	44.000đ	44.100đ	43.500đ	↓ 0.46%	322,800
7/5/2026	43.700đ	44.000đ	44.100đ	43.700đ	↓ 0.68%	268,300
6/5/2026	44.000đ	43.700đ	44.500đ	43.650đ	↑ 1.15%	135,300
5/5/2026	43.500đ	43.250đ	43.500đ	43.150đ	↑ 0.46%	213,100
4/5/2026	43.300đ	43.600đ	43.600đ	43.000đ	↓ 0.46%	435,500
29/4/2026	43.500đ	43.000đ	43.500đ	42.950đ	↑ 1.64%	196,400
28/4/2026	42.800đ	43.200đ	43.500đ	42.500đ	↓ 0.93%	546,300
24/4/2026	43.200đ	43.450đ	43.500đ	42.800đ	↓ 0.69%	129,000
23/4/2026	43.500đ	43.150đ	43.700đ	43.150đ	0.00%	106,600
22/4/2026	43.500đ	43.700đ	43.800đ	43.100đ	↓ 0.46%	370,400
21/4/2026	43.700đ	43.700đ	43.950đ	43.050đ	↓ 0.57%	441,500
20/4/2026	43.950đ	43.700đ	44.100đ	43.700đ	↑ 0.80%	220,500
17/4/2026	43.600đ	43.050đ	43.600đ	43.050đ	↑ 1.16%	115,900
16/4/2026	43.100đ	43.600đ	43.700đ	43.050đ	↓ 1.26%	611,000
15/4/2026	43.650đ	43.650đ	43.650đ	43.550đ	↑ 0.11%	103,400
14/4/2026	43.600đ	43.700đ	43.700đ	43.250đ	↑ 0.93%	326,800
13/4/2026	43.200đ	43.150đ	43.250đ	42.850đ	0.00%	33,000
10/4/2026	43.200đ	43.150đ	43.200đ	42.950đ	↑ 0.23%	111,900
9/4/2026	43.100đ	43.050đ	43.300đ	42.800đ	↑ 0.12%	105,200
8/4/2026	43.050đ	43.000đ	43.300đ	43.000đ	↑ 0.47%	578,100
7/4/2026	42.850đ	42.850đ	42.950đ	42.700đ	0.00%	196,600
6/4/2026	42.850đ	42.000đ	42.900đ	42.000đ	↓ 0.35%	111,800
3/4/2026	43.000đ	43.000đ	43.000đ	42.600đ	0.00%	119,800
2/4/2026	43.000đ	43.000đ	43.000đ	42.400đ	↓ 0.12%	130,100
1/4/2026	43.050đ	43.050đ	43.850đ	42.800đ	↑ 0.12%	490,800
31/3/2026	43.000đ	42.250đ	43.100đ	42.250đ	↑ 0.58%	123,200
30/3/2026	42.750đ	42.850đ	43.900đ	41.800đ	↓ 0.93%	690,400
27/3/2026	43.150đ	42.900đ	43.200đ	42.800đ	↑ 0.58%	222,800
26/3/2026	42.900đ	43.150đ	43.150đ	42.600đ	↓ 0.23%	71,000
25/3/2026	43.000đ	42.650đ	43.550đ	42.250đ	↑ 2.02%	289,300
24/3/2026	42.150đ	42.450đ	42.450đ	41.750đ	↑ 1.44%	238,800
23/3/2026	41.550đ	42.950đ	42.950đ	41.200đ	↓ 3.26%	469,100
20/3/2026	42.950đ	42.400đ	43.200đ	41.900đ	↑ 2.51%	300,400
19/3/2026	41.900đ	42.750đ	42.750đ	41.700đ	↓ 1.64%	368,400
18/3/2026	42.600đ	42.500đ	43.000đ	41.950đ	0.00%	154,900
17/3/2026	42.600đ	42.500đ	42.900đ	42.400đ	↑ 0.83%	53,600
16/3/2026	42.250đ	42.700đ	43.000đ	42.250đ	↓ 1.05%	102,200
13/3/2026	42.700đ	42.600đ	43.300đ	42.600đ	0.00%	181,300
12/3/2026	42.700đ	43.000đ	43.050đ	42.400đ	↓ 0.70%	163,600
11/3/2026	43.000đ	43.300đ	43.450đ	42.800đ	↓ 0.69%	450,600
10/3/2026	43.300đ	44.000đ	44.000đ	42.400đ	↑ 2.36%	70,100
9/3/2026	42.300đ	44.850đ	44.850đ	42.300đ	↓ 6.93%	329,300
6/3/2026	45.450đ	45.100đ	45.500đ	44.600đ	↑ 0.44%	121,800
5/3/2026	45.250đ	44.850đ	45.500đ	44.850đ	↑ 0.89%	134,000
4/3/2026	44.850đ	45.200đ	45.200đ	44.200đ	↓ 0.77%	159,700
3/3/2026	45.200đ	46.250đ	46.300đ	45.000đ	↓ 0.22%	182,900
2/3/2026	45.300đ	43.700đ	45.750đ	43.700đ	↑ 1.34%	274,100
27/2/2026	44.700đ	44.050đ	45.050đ	43.800đ	↑ 1.59%	185,700
26/2/2026	44.000đ	44.500đ	44.550đ	43.800đ	0.00%	106,300
25/2/2026	44.000đ	44.300đ	44.800đ	43.700đ	↑ 0.11%	179,500
24/2/2026	43.950đ	44.400đ	44.400đ	43.800đ	↓ 1.01%	143,400
23/2/2026	44.400đ	44.500đ	44.500đ	44.200đ	↓ 0.22%	74,100
13/2/2026	44.500đ	44.300đ	44.500đ	43.700đ	↑ 1.14%	165,400
12/2/2026	44.000đ	43.600đ	44.100đ	43.500đ	↑ 1.15%	54,800
11/2/2026	43.500đ	43.550đ	44.000đ	43.500đ	↓ 1.14%	201,400
10/2/2026	44.000đ	43.850đ	44.300đ	43.600đ	↑ 0.34%	527,900
9/2/2026	43.850đ	43.500đ	43.900đ	43.400đ	↑ 0.80%	105,600
6/2/2026	43.500đ	43.650đ	43.750đ	43.450đ	↓ 0.34%	100,000
5/2/2026	43.650đ	44.050đ	44.250đ	43.650đ	↓ 1.13%	224,000
4/2/2026	44.150đ	45.000đ	45.450đ	44.000đ	↓ 1.89%	226,800
3/2/2026	45.000đ	45.000đ	45.150đ	44.850đ	↓ 2.60%	12,800
2/2/2026	46.200đ	46.100đ	46.500đ	45.850đ	↓ 0.22%	147,900
30/1/2026	46.300đ	46.700đ	47.000đ	46.000đ	↓ 0.22%	128,800
29/1/2026	46.400đ	45.700đ	46.400đ	45.600đ	↑ 2.43%	107,000
28/1/2026	45.300đ	45.300đ	46.000đ	45.050đ	0.00%	115,800
27/1/2026	45.300đ	45.850đ	45.850đ	44.600đ	↑ 0.89%	187,100
26/1/2026	44.900đ	45.850đ	46.400đ	44.900đ	↓ 1.21%	152,200
6/1/2026	45.450đ	46.450đ	46.450đ	45.450đ	↓ 1.41%	52,000
5/1/2026	46.100đ	47.100đ	47.100đ	45.900đ	↓ 2.74%	131,700
31/12/2025	47.400đ	46.850đ	47.400đ	45.250đ	↑ 1.07%	95,800
30/12/2025	46.900đ	48.000đ	48.000đ	45.150đ	↑ 4.45%	566,700
29/12/2025	44.900đ	43.000đ	44.900đ	43.000đ	↑ 6.90%	323,600
26/12/2025	42.000đ	44.400đ	44.900đ	42.000đ	↓ 3.45%	555,300
25/12/2025	43.500đ	43.000đ	44.500đ	43.000đ	↑ 1.28%	288,300
24/12/2025	42.950đ	43.450đ	43.450đ	42.350đ	↓ 1.26%	241,100
23/12/2025	43.500đ	44.000đ	44.000đ	43.050đ	↓ 0.91%	404,000
22/12/2025	43.900đ	44.000đ	44.500đ	43.500đ	↓ 0.23%	134,700
19/12/2025	44.000đ	45.000đ	45.050đ	44.000đ	↓ 2.22%	170,500
18/12/2025	45.000đ	45.650đ	45.850đ	45.000đ	↓ 1.42%	40,800
17/12/2025	45.650đ	46.100đ	46.300đ	45.600đ	↓ 0.98%	43,000
16/12/2025	46.100đ	46.000đ	46.100đ	45.550đ	↑ 0.77%	50,300
15/12/2025	45.750đ	46.250đ	46.250đ	45.750đ	↓ 0.11%	21,700
12/12/2025	45.800đ	46.000đ	46.450đ	45.750đ	↓ 0.22%	37,900
11/12/2025	45.900đ	46.450đ	46.450đ	45.800đ	↑ 0.66%	23,100
10/12/2025	45.600đ	45.650đ	46.600đ	45.500đ	↓ 0.11%	104,000
9/12/2025	45.650đ	46.050đ	46.250đ	45.450đ	↓ 0.76%	201,500
8/12/2025	46.000đ	47.000đ	47.100đ	46.000đ	↓ 2.13%	163,300
5/12/2025	47.000đ	47.250đ	47.250đ	47.000đ	0.00%	13,800
4/12/2025	47.000đ	47.000đ	47.500đ	47.000đ	↑ 0.11%	62,000
3/12/2025	46.950đ	47.500đ	47.500đ	46.800đ	↓ 0.53%	100,900
2/12/2025	47.200đ	46.800đ	47.200đ	46.800đ	↑ 0.96%	45,000
1/12/2025	46.750đ	47.250đ	47.700đ	46.750đ	0.00%	148,900

Thấp nhất:41.200đ

Cao nhất:48.000đ

Chênh lệch:6.800đ

Trung bình:44.128,3đ

% Thay đổi:-31.46%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Công ty cổ phần Nước - Môi trường Bình Dương

Dữ liệu Lịch sử Công ty cổ phần Nước - Môi trường Bình Dương

Dữ liệu Lịch sử Công ty cổ phần Nước - Môi trường Bình Dương

Dữ liệu Lịch sử Công ty cổ phần Nước - Môi trường Bình Dương