Binh Duong Water - Environment Corporation JSC (HOSE:BWE)
Vietnam · Delayed Price · Currency is VND 44,000
0.00 (0.00%)
At close: May 22, 2026
HOSE:BWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 44,100.00 | 44,100.00 | 43,650.00 | 44,000.00 | 44,000.00 | - | 762,138 |
| May 21, 2026 | 43,550.00 | 44,000.00 | 43,550.00 | 44,000.00 | 44,000.00 | 0.80% | 120,241 |
| May 20, 2026 | 43,900.00 | 43,950.00 | 43,500.00 | 43,650.00 | 43,650.00 | -0.34% | 163,980 |
| May 19, 2026 | 43,850.00 | 43,950.00 | 43,700.00 | 43,800.00 | 43,800.00 | -0.23% | 172,761 |
| May 18, 2026 | 43,950.00 | 43,950.00 | 43,700.00 | 43,900.00 | 43,900.00 | 0.23% | 818,375 |
| May 15, 2026 | 43,900.00 | 43,950.00 | 43,500.00 | 43,800.00 | 43,800.00 | - | 57,529 |
| May 14, 2026 | 43,350.00 | 43,900.00 | 43,350.00 | 43,800.00 | 43,800.00 | -0.23% | 131,256 |
| May 13, 2026 | 43,850.00 | 43,900.00 | 42,800.00 | 43,900.00 | 43,900.00 | 0.46% | 342,972 |
| May 12, 2026 | 44,000.00 | 44,050.00 | 43,500.00 | 43,700.00 | 43,700.00 | -0.68% | 35,493 |
| May 11, 2026 | 44,000.00 | 44,900.00 | 43,500.00 | 44,000.00 | 44,000.00 | 1.15% | 183,229 |
| May 8, 2026 | 44,000.00 | 44,100.00 | 43,500.00 | 43,500.00 | 43,500.00 | -0.46% | 374,252 |
| May 7, 2026 | 44,000.00 | 44,100.00 | 43,700.00 | 43,700.00 | 43,700.00 | -0.68% | 273,055 |
| May 6, 2026 | 43,700.00 | 44,500.00 | 43,650.00 | 44,000.00 | 44,000.00 | 1.15% | 138,737 |
| May 5, 2026 | 43,250.00 | 43,500.00 | 43,150.00 | 43,500.00 | 43,500.00 | 0.46% | 213,192 |
| May 4, 2026 | 43,600.00 | 43,600.00 | 43,000.00 | 43,300.00 | 43,300.00 | -0.46% | 445,806 |
| Apr 29, 2026 | 43,000.00 | 43,500.00 | 42,950.00 | 43,500.00 | 43,500.00 | 1.64% | 196,626 |
| Apr 28, 2026 | 43,200.00 | 43,500.00 | 42,200.00 | 42,800.00 | 42,800.00 | -0.93% | 1,077,099 |
| Apr 24, 2026 | 43,450.00 | 43,500.00 | 42,800.00 | 43,200.00 | 43,200.00 | -0.69% | 129,273 |
| Apr 23, 2026 | 43,150.00 | 43,700.00 | 43,150.00 | 43,500.00 | 43,500.00 | - | 109,874 |
| Apr 22, 2026 | 43,700.00 | 43,800.00 | 43,100.00 | 43,500.00 | 43,500.00 | -0.46% | 379,707 |
| Apr 21, 2026 | 43,700.00 | 43,950.00 | 43,050.00 | 43,700.00 | 43,700.00 | -0.57% | 501,712 |
| Apr 20, 2026 | 43,700.00 | 44,100.00 | 43,700.00 | 43,950.00 | 43,950.00 | 0.80% | 237,546 |
| Apr 17, 2026 | 43,050.00 | 43,600.00 | 43,050.00 | 43,600.00 | 43,600.00 | 1.16% | 123,050 |
| Apr 16, 2026 | 43,600.00 | 43,700.00 | 43,050.00 | 43,100.00 | 43,100.00 | -1.26% | 663,469 |
| Apr 15, 2026 | 43,650.00 | 43,650.00 | 43,550.00 | 43,650.00 | 43,650.00 | 0.11% | 104,069 |
| Apr 14, 2026 | 43,700.00 | 43,700.00 | 43,250.00 | 43,600.00 | 43,600.00 | 0.93% | 327,021 |
| Apr 13, 2026 | 43,150.00 | 43,250.00 | 42,850.00 | 43,200.00 | 43,200.00 | - | 4,534,284 |
| Apr 10, 2026 | 43,150.00 | 43,200.00 | 42,950.00 | 43,200.00 | 43,200.00 | 0.23% | 118,035 |
| Apr 9, 2026 | 43,050.00 | 43,300.00 | 42,800.00 | 43,100.00 | 43,100.00 | 0.12% | 4,606,349 |
| Apr 8, 2026 | 43,000.00 | 43,300.00 | 43,000.00 | 43,050.00 | 43,050.00 | 0.47% | 598,543 |
| Apr 7, 2026 | 42,850.00 | 42,950.00 | 42,700.00 | 42,850.00 | 42,850.00 | - | 196,720 |
| Apr 6, 2026 | 42,000.00 | 42,900.00 | 42,000.00 | 42,850.00 | 42,850.00 | -0.35% | 112,068 |
| Apr 3, 2026 | 43,000.00 | 43,000.00 | 42,600.00 | 43,000.00 | 43,000.00 | - | 120,001 |
| Apr 2, 2026 | 43,000.00 | 43,000.00 | 42,400.00 | 43,000.00 | 43,000.00 | -0.12% | 133,089 |
| Apr 1, 2026 | 43,050.00 | 43,850.00 | 42,800.00 | 43,050.00 | 43,050.00 | 0.12% | 498,706 |
| Mar 31, 2026 | 42,250.00 | 43,100.00 | 42,250.00 | 43,000.00 | 43,000.00 | 0.58% | 125,709 |
| Mar 30, 2026 | 42,850.00 | 43,900.00 | 41,800.00 | 42,750.00 | 42,750.00 | -0.93% | 710,792 |
| Mar 27, 2026 | 42,900.00 | 43,200.00 | 42,800.00 | 43,150.00 | 43,150.00 | 0.58% | 228,294 |
| Mar 26, 2026 | 43,150.00 | 43,150.00 | 42,600.00 | 42,900.00 | 42,900.00 | -0.23% | 71,339 |
| Mar 25, 2026 | 42,650.00 | 43,550.00 | 42,250.00 | 43,000.00 | 43,000.00 | 2.02% | 291,774 |
| Mar 24, 2026 | 42,450.00 | 42,450.00 | 41,750.00 | 42,150.00 | 42,150.00 | 1.44% | 241,761 |
| Mar 23, 2026 | 42,950.00 | 42,950.00 | 41,200.00 | 41,550.00 | 41,550.00 | -3.26% | 473,979 |
| Mar 20, 2026 | 42,400.00 | 43,200.00 | 41,900.00 | 42,950.00 | 42,950.00 | 2.51% | 311,169 |
| Mar 19, 2026 | 42,750.00 | 42,750.00 | 41,700.00 | 41,900.00 | 41,900.00 | -1.64% | 375,942 |
| Mar 18, 2026 | 42,500.00 | 43,000.00 | 41,950.00 | 42,600.00 | 42,600.00 | - | 167,321 |
| Mar 17, 2026 | 42,500.00 | 42,900.00 | 42,400.00 | 42,600.00 | 42,600.00 | 0.83% | 1,226,443 |
| Mar 16, 2026 | 42,700.00 | 43,000.00 | 42,250.00 | 42,250.00 | 42,250.00 | -1.05% | 102,586 |
| Mar 13, 2026 | 42,600.00 | 43,300.00 | 42,600.00 | 42,700.00 | 42,700.00 | - | 181,921 |
| Mar 12, 2026 | 43,000.00 | 43,050.00 | 42,400.00 | 42,700.00 | 42,700.00 | -0.70% | 669,295 |
| Mar 11, 2026 | 43,300.00 | 43,450.00 | 42,800.00 | 43,000.00 | 43,000.00 | -0.69% | 479,104 |