Binh Duong Water - Environment Corporation JSC (HOSE:BWE)
Vietnam · Delayed Price · Currency is VND 49,000
-400 (-0.81%)
At close: Oct 31, 2025
HOSE:BWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 49,700.00 | 49,850.00 | 49,000.00 | 49,000.00 | 49,000.00 | -0.81% | 99,129 |
| Oct 30, 2025 | 50,000.00 | 50,000.00 | 49,200.00 | 49,400.00 | 49,400.00 | -1.00% | 35,877 |
| Oct 29, 2025 | 48,900.00 | 50,500.00 | 48,800.00 | 49,900.00 | 49,900.00 | 3.74% | 543,224 |
| Oct 28, 2025 | 48,300.00 | 48,300.00 | 47,600.00 | 48,100.00 | 48,100.00 | 0.31% | 93,376 |
| Oct 27, 2025 | 48,050.00 | 48,450.00 | 47,700.00 | 47,950.00 | 47,950.00 | -0.10% | 73,530 |
| Oct 24, 2025 | 47,750.00 | 48,000.00 | 47,200.00 | 48,000.00 | 48,000.00 | 0.42% | 51,513 |
| Oct 23, 2025 | 47,500.00 | 48,000.00 | 47,250.00 | 47,800.00 | 47,800.00 | 0.53% | 52,508 |
| Oct 22, 2025 | 47,500.00 | 48,100.00 | 47,400.00 | 47,550.00 | 47,550.00 | -0.42% | 37,196 |
| Oct 21, 2025 | 47,550.00 | 48,700.00 | 47,000.00 | 47,750.00 | 47,750.00 | 1.49% | 175,058 |
| Oct 20, 2025 | 48,150.00 | 48,450.00 | 47,050.00 | 47,050.00 | 47,050.00 | -2.28% | 147,405 |
| Oct 17, 2025 | 48,050.00 | 49,200.00 | 48,050.00 | 48,150.00 | 48,150.00 | -0.10% | 54,763 |
| Oct 16, 2025 | 48,000.00 | 48,350.00 | 47,950.00 | 48,200.00 | 48,200.00 | 0.21% | 757,401 |
| Oct 15, 2025 | 48,800.00 | 49,050.00 | 47,950.00 | 48,100.00 | 48,100.00 | -1.43% | 196,718 |
| Oct 14, 2025 | 49,400.00 | 49,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | -1.21% | 299,993 |
| Oct 13, 2025 | 48,850.00 | 49,750.00 | 48,800.00 | 49,400.00 | 49,400.00 | - | 90,464 |
| Oct 10, 2025 | 48,750.00 | 50,200.00 | 48,750.00 | 49,400.00 | 49,400.00 | 1.44% | 490,275 |
| Oct 9, 2025 | 49,050.00 | 49,150.00 | 48,650.00 | 48,700.00 | 48,700.00 | -0.61% | 86,260 |
| Oct 8, 2025 | 49,300.00 | 49,300.00 | 48,500.00 | 49,000.00 | 49,000.00 | -0.31% | 599,170 |
| Oct 7, 2025 | 49,050.00 | 49,500.00 | 48,500.00 | 49,150.00 | 49,150.00 | 0.61% | 128,165 |
| Oct 6, 2025 | 49,800.00 | 49,800.00 | 48,750.00 | 48,850.00 | 48,850.00 | - | 67,533 |
| Oct 3, 2025 | 48,500.00 | 49,300.00 | 48,000.00 | 48,850.00 | 48,850.00 | 1.03% | 140,294 |
| Oct 2, 2025 | 48,400.00 | 49,000.00 | 48,200.00 | 48,350.00 | 48,350.00 | -0.10% | 185,573 |
| Oct 1, 2025 | 48,700.00 | 48,700.00 | 48,400.00 | 48,400.00 | 48,400.00 | -0.21% | 103,092 |
| Sep 30, 2025 | 48,800.00 | 49,000.00 | 48,250.00 | 48,500.00 | 48,500.00 | - | 66,432 |
| Sep 29, 2025 | 49,000.00 | 49,100.00 | 48,000.00 | 48,500.00 | 48,500.00 | -0.61% | 84,434 |
| Sep 26, 2025 | 49,500.00 | 49,750.00 | 48,700.00 | 48,800.00 | 48,800.00 | -0.81% | 207,557 |
| Sep 25, 2025 | 50,500.00 | 50,600.00 | 49,100.00 | 49,200.00 | 49,200.00 | -1.99% | 1,012,062 |
| Sep 24, 2025 | 48,600.00 | 50,200.00 | 48,500.00 | 50,200.00 | 50,200.00 | 3.61% | 966,602 |
| Sep 23, 2025 | 48,450.00 | 48,600.00 | 48,100.00 | 48,450.00 | 48,450.00 | - | 1,052,089 |
| Sep 22, 2025 | 48,600.00 | 48,750.00 | 48,150.00 | 48,450.00 | 48,450.00 | -0.10% | 464,768 |
| Sep 19, 2025 | 48,850.00 | 48,850.00 | 48,350.00 | 48,500.00 | 48,500.00 | - | 152,413 |
| Sep 18, 2025 | 48,050.00 | 48,850.00 | 48,050.00 | 48,500.00 | 48,500.00 | 1.15% | 428,307 |
| Sep 17, 2025 | 48,000.00 | 48,300.00 | 47,900.00 | 47,950.00 | 47,950.00 | -0.10% | 243,497 |
| Sep 16, 2025 | 48,400.00 | 48,400.00 | 47,800.00 | 48,000.00 | 48,000.00 | -0.21% | 369,879 |
| Sep 15, 2025 | 47,600.00 | 48,300.00 | 47,550.00 | 48,100.00 | 48,100.00 | 1.48% | 1,004,776 |
| Sep 12, 2025 | 46,750.00 | 47,900.00 | 46,550.00 | 47,400.00 | 47,400.00 | 1.39% | 476,868 |
| Sep 11, 2025 | 46,700.00 | 46,800.00 | 46,500.00 | 46,750.00 | 46,750.00 | 0.11% | 120,235 |
| Sep 10, 2025 | 47,200.00 | 47,200.00 | 46,650.00 | 46,700.00 | 46,700.00 | - | 106,365 |
| Sep 9, 2025 | 47,100.00 | 47,200.00 | 46,700.00 | 46,700.00 | 46,700.00 | -0.64% | 1,749,774 |
| Sep 8, 2025 | 47,950.00 | 47,950.00 | 47,000.00 | 47,000.00 | 47,000.00 | -0.63% | 1,651,689 |
| Sep 5, 2025 | 47,350.00 | 47,850.00 | 47,200.00 | 47,300.00 | 47,300.00 | 0.21% | 158,624 |
| Sep 4, 2025 | 47,400.00 | 47,500.00 | 47,200.00 | 47,200.00 | 47,200.00 | -0.11% | 139,210 |
| Sep 3, 2025 | 47,500.00 | 47,700.00 | 47,100.00 | 47,250.00 | 47,250.00 | 0.11% | 164,273 |
| Aug 29, 2025 | 47,050.00 | 47,400.00 | 47,050.00 | 47,200.00 | 47,200.00 | -0.21% | 128,942 |
| Aug 28, 2025 | 48,100.00 | 48,350.00 | 47,200.00 | 47,300.00 | 47,300.00 | -0.53% | 78,213 |
| Aug 27, 2025 | 48,000.00 | 48,000.00 | 47,500.00 | 47,550.00 | 47,550.00 | 1.17% | 365,307 |
| Aug 26, 2025 | 46,850.00 | 47,300.00 | 46,800.00 | 47,000.00 | 47,000.00 | 0.32% | 68,931 |
| Aug 25, 2025 | 47,800.00 | 47,800.00 | 46,800.00 | 46,850.00 | 46,850.00 | -1.68% | 153,536 |
| Aug 22, 2025 | 48,100.00 | 48,450.00 | 47,500.00 | 47,650.00 | 47,650.00 | -1.55% | 247,366 |
| Aug 21, 2025 | 48,300.00 | 48,600.00 | 48,100.00 | 48,400.00 | 48,400.00 | 0.83% | 151,987 |