Binh Duong Water - Environment Corporation JSC (HOSE:BWE)
Vietnam · Delayed Price · Currency is VND 47,000
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:BWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 47,000.00 | 47,500.00 | 46,900.00 | 47,000.00 | 47,000.00 | -0.11% | 116,542 |
| Nov 6, 2025 | 47,100.00 | 47,600.00 | 46,900.00 | 47,050.00 | 47,050.00 | - | 123,936 |
| Nov 5, 2025 | 47,400.00 | 48,050.00 | 46,800.00 | 47,050.00 | 47,050.00 | -0.74% | 107,831 |
| Nov 4, 2025 | 48,100.00 | 48,300.00 | 45,100.00 | 47,400.00 | 47,400.00 | -1.56% | 366,881 |
| Nov 3, 2025 | 49,800.00 | 49,800.00 | 48,150.00 | 48,150.00 | 48,150.00 | -1.73% | 126,670 |
| 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 |