Binh Duong Water - Environment Corporation JSC (HOSE:BWE)
Vietnam · Delayed Price · Currency is VND 46,850
-200 (-0.43%)
At close: Jan 16, 2026
HOSE:BWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 46,900.00 | 47,200.00 | 46,700.00 | 47,000.00 | 47,000.00 | 0.21% | 284,423 |
| Jan 19, 2026 | 47,000.00 | 47,200.00 | 46,500.00 | 46,900.00 | 46,900.00 | 0.11% | 129,321 |
| Jan 16, 2026 | 47,800.00 | 47,800.00 | 46,550.00 | 46,850.00 | 46,850.00 | -0.43% | 83,372 |
| Jan 15, 2026 | 46,350.00 | 47,300.00 | 46,350.00 | 47,050.00 | 47,050.00 | 0.43% | 76,640 |
| Jan 14, 2026 | 46,950.00 | 46,950.00 | 46,300.00 | 46,850.00 | 46,850.00 | -0.32% | 114,491 |
| Jan 13, 2026 | 45,300.00 | 47,000.00 | 45,000.00 | 47,000.00 | 47,000.00 | 4.10% | 218,192 |
| Jan 12, 2026 | 45,500.00 | 45,500.00 | 44,000.00 | 45,150.00 | 45,150.00 | 0.67% | 280,554 |
| Jan 9, 2026 | 44,650.00 | 45,950.00 | 44,600.00 | 44,850.00 | 44,850.00 | 0.45% | 97,721 |
| Jan 8, 2026 | 45,100.00 | 45,350.00 | 44,650.00 | 44,650.00 | 44,650.00 | -1.43% | 322,128 |
| Jan 7, 2026 | 45,950.00 | 45,950.00 | 45,300.00 | 45,300.00 | 45,300.00 | - | 134,794 |
| Jan 6, 2026 | 46,450.00 | 46,450.00 | 45,200.00 | 45,300.00 | 45,300.00 | -1.74% | 100,519 |
| Jan 5, 2026 | 47,100.00 | 47,100.00 | 45,900.00 | 46,100.00 | 46,100.00 | -2.74% | 132,012 |
| Dec 31, 2025 | 46,850.00 | 47,400.00 | 45,250.00 | 47,400.00 | 47,400.00 | 1.07% | 96,058 |
| Dec 30, 2025 | 48,000.00 | 48,000.00 | 45,150.00 | 46,900.00 | 46,900.00 | 4.45% | 1,287,657 |
| Dec 29, 2025 | 43,000.00 | 44,900.00 | 43,000.00 | 44,900.00 | 44,900.00 | 6.90% | 8,603,828 |
| Dec 26, 2025 | 44,400.00 | 44,900.00 | 42,000.00 | 42,000.00 | 42,000.00 | -3.45% | 555,799 |
| Dec 25, 2025 | 43,000.00 | 44,500.00 | 43,000.00 | 43,500.00 | 43,500.00 | 1.28% | 288,714 |
| Dec 24, 2025 | 43,450.00 | 43,450.00 | 42,350.00 | 42,950.00 | 42,950.00 | -1.26% | 1,109,430 |
| Dec 23, 2025 | 44,000.00 | 44,000.00 | 43,050.00 | 43,500.00 | 43,500.00 | -0.91% | 404,715 |
| Dec 22, 2025 | 44,000.00 | 44,500.00 | 43,500.00 | 43,900.00 | 43,900.00 | -0.23% | 132,427 |
| Dec 19, 2025 | 45,000.00 | 45,050.00 | 44,000.00 | 44,000.00 | 44,000.00 | -2.22% | 171,130 |
| Dec 18, 2025 | 45,650.00 | 45,850.00 | 45,000.00 | 45,000.00 | 45,000.00 | -1.42% | 40,878 |
| Dec 17, 2025 | 46,100.00 | 46,300.00 | 45,600.00 | 45,650.00 | 45,650.00 | -0.98% | 43,134 |
| Dec 16, 2025 | 46,000.00 | 46,100.00 | 45,550.00 | 46,100.00 | 46,100.00 | 0.77% | 80,451 |
| Dec 15, 2025 | 46,250.00 | 46,250.00 | 45,750.00 | 45,750.00 | 45,750.00 | -0.11% | 1,021,804 |
| Dec 12, 2025 | 46,000.00 | 46,450.00 | 45,750.00 | 45,800.00 | 45,800.00 | -0.22% | 38,232 |
| Dec 11, 2025 | 46,450.00 | 46,450.00 | 45,800.00 | 45,900.00 | 45,900.00 | 0.66% | 23,147 |
| Dec 10, 2025 | 45,650.00 | 46,600.00 | 45,500.00 | 45,600.00 | 45,600.00 | -0.11% | 104,547 |
| Dec 9, 2025 | 46,050.00 | 46,250.00 | 45,450.00 | 45,650.00 | 45,650.00 | -0.76% | 201,658 |
| Dec 8, 2025 | 47,000.00 | 47,100.00 | 46,000.00 | 46,000.00 | 46,000.00 | -2.13% | 163,674 |
| Dec 5, 2025 | 47,250.00 | 47,250.00 | 47,000.00 | 47,000.00 | 47,000.00 | - | 13,952 |
| Dec 4, 2025 | 47,000.00 | 47,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | 0.11% | 62,028 |
| Dec 3, 2025 | 47,500.00 | 47,500.00 | 46,800.00 | 46,950.00 | 46,950.00 | -0.53% | 101,192 |
| Dec 2, 2025 | 46,800.00 | 47,200.00 | 46,800.00 | 47,200.00 | 47,200.00 | 0.96% | 45,086 |
| Dec 1, 2025 | 47,250.00 | 47,700.00 | 46,750.00 | 46,750.00 | 46,750.00 | -1.06% | 444,082 |
| Nov 28, 2025 | 47,500.00 | 47,700.00 | 47,100.00 | 47,250.00 | 47,250.00 | -0.53% | 22,019 |
| Nov 27, 2025 | 47,500.00 | 48,000.00 | 47,450.00 | 47,500.00 | 47,500.00 | 0.11% | 30,044 |
| Nov 26, 2025 | 47,300.00 | 47,500.00 | 47,150.00 | 47,450.00 | 47,450.00 | 0.74% | 39,026 |
| Nov 25, 2025 | 47,500.00 | 48,000.00 | 47,100.00 | 47,100.00 | 47,100.00 | -1.57% | 136,060 |
| Nov 24, 2025 | 48,500.00 | 48,600.00 | 47,700.00 | 47,850.00 | 47,850.00 | -0.31% | 28,756 |
| Nov 21, 2025 | 48,250.00 | 48,300.00 | 47,600.00 | 48,000.00 | 48,000.00 | -0.52% | 106,836 |
| Nov 20, 2025 | 48,350.00 | 49,000.00 | 48,100.00 | 48,250.00 | 48,250.00 | -0.21% | 61,701 |
| Nov 19, 2025 | 48,200.00 | 48,500.00 | 47,700.00 | 48,350.00 | 48,350.00 | 1.47% | 202,458 |
| Nov 18, 2025 | 47,100.00 | 47,700.00 | 47,100.00 | 47,650.00 | 47,650.00 | 1.17% | 49,543 |
| Nov 17, 2025 | 47,300.00 | 47,300.00 | 47,000.00 | 47,100.00 | 47,100.00 | -0.42% | 67,813 |
| Nov 14, 2025 | 47,000.00 | 47,300.00 | 46,800.00 | 47,300.00 | 47,300.00 | 0.75% | 149,162 |
| Nov 13, 2025 | 47,200.00 | 47,400.00 | 46,950.00 | 46,950.00 | 46,950.00 | -0.21% | 100,063 |
| Nov 12, 2025 | 47,350.00 | 47,350.00 | 46,800.00 | 47,050.00 | 47,050.00 | 0.43% | 33,426 |
| Nov 11, 2025 | 46,800.00 | 47,150.00 | 46,800.00 | 46,850.00 | 46,850.00 | 0.11% | 51,544 |
| Nov 10, 2025 | 47,400.00 | 47,400.00 | 46,600.00 | 46,800.00 | 46,800.00 | -0.43% | 105,759 |