Binh Duong Water - Environment Corporation JSC (HOSE:BWE)
Vietnam · Delayed Price · Currency is VND 41,400
-100 (-0.24%)
At close: Sep 23, 2026
HOSE:BWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 41,100.00 | 41,600.00 | 40,500.00 | 41,400.00 | 41,400.00 | -0.24% | 49,633 |
| Sep 22, 2026 | 41,000.00 | 41,500.00 | 41,000.00 | 41,500.00 | 41,500.00 | 1.59% | 9,034 |
| Sep 21, 2026 | 42,250.00 | 42,250.00 | 40,800.00 | 40,850.00 | 40,850.00 | -2.97% | 1,765,502 |
| Sep 18, 2026 | 41,800.00 | 42,100.00 | 41,800.00 | 42,100.00 | 42,100.00 | 0.48% | 17,439 |
| Sep 17, 2026 | 42,000.00 | 42,000.00 | 41,500.00 | 41,900.00 | 41,900.00 | -0.24% | 9,279 |
| Sep 16, 2026 | 42,000.00 | 42,100.00 | 41,500.00 | 42,000.00 | 42,000.00 | - | 40,471 |
| Sep 15, 2026 | 41,850.00 | 42,100.00 | 41,550.00 | 42,000.00 | 42,000.00 | 0.36% | 12,969 |
| Sep 14, 2026 | 41,650.00 | 41,900.00 | 41,350.00 | 41,850.00 | 41,850.00 | 0.48% | 12,634 |
| Sep 11, 2026 | 41,750.00 | 42,200.00 | 41,600.00 | 41,650.00 | 41,650.00 | -0.24% | 69,488 |
| Sep 10, 2026 | 41,900.00 | 42,150.00 | 41,700.00 | 41,750.00 | 41,750.00 | -0.71% | 22,805 |
| Sep 9, 2026 | 41,950.00 | 42,050.00 | 41,800.00 | 42,050.00 | 42,050.00 | 0.24% | 4,670 |
| Sep 8, 2026 | 41,550.00 | 42,000.00 | 41,500.00 | 41,950.00 | 41,950.00 | 0.60% | 9,210 |
| Sep 7, 2026 | 41,950.00 | 41,950.00 | 41,550.00 | 41,700.00 | 41,700.00 | -0.60% | 10,893 |
| Sep 4, 2026 | 42,100.00 | 42,100.00 | 41,600.00 | 41,950.00 | 41,950.00 | 0.84% | 32,295 |
| Sep 3, 2026 | 42,300.00 | 42,300.00 | 41,050.00 | 41,600.00 | 41,600.00 | -1.65% | 25,122 |
| Aug 28, 2026 | 42,000.00 | 42,500.00 | 42,000.00 | 42,300.00 | 42,300.00 | 0.36% | 15,140 |
| Aug 27, 2026 | 42,450.00 | 42,500.00 | 41,200.00 | 42,150.00 | 42,150.00 | -0.59% | 34,708 |
| Aug 26, 2026 | 42,700.00 | 42,700.00 | 42,150.00 | 42,400.00 | 42,400.00 | -0.47% | 21,635 |
| Aug 25, 2026 | 42,600.00 | 42,650.00 | 42,100.00 | 42,600.00 | 42,600.00 | - | 45,403 |
| Aug 24, 2026 | 42,600.00 | 42,650.00 | 42,250.00 | 42,600.00 | 42,600.00 | -0.12% | 40,799 |
| Aug 21, 2026 | 42,100.00 | 42,650.00 | 42,000.00 | 42,650.00 | 42,650.00 | - | 15,670 |
| Aug 20, 2026 | 42,750.00 | 42,750.00 | 42,000.00 | 42,650.00 | 42,650.00 | -0.23% | 88,558 |
| Aug 19, 2026 | 43,050.00 | 43,400.00 | 42,100.00 | 42,750.00 | 42,750.00 | -0.58% | 73,162 |
| Aug 18, 2026 | 44,300.00 | 44,300.00 | 43,000.00 | 43,000.00 | 43,000.00 | -2.27% | 12,058 |
| Aug 17, 2026 | 44,800.00 | 44,800.00 | 43,750.00 | 44,000.00 | 44,000.00 | -0.45% | 11,037 |
| Aug 14, 2026 | 44,900.00 | 44,900.00 | 44,100.00 | 44,200.00 | 44,200.00 | -0.11% | 4,416 |
| Aug 13, 2026 | 44,350.00 | 44,400.00 | 44,100.00 | 44,250.00 | 44,250.00 | -0.34% | 130,911 |
| Aug 12, 2026 | 44,000.00 | 44,400.00 | 43,900.00 | 44,400.00 | 44,400.00 | - | 171,250 |
| Aug 11, 2026 | 43,800.00 | 44,400.00 | 43,400.00 | 44,400.00 | 44,400.00 | 1.14% | 34,852 |
| Aug 10, 2026 | 44,200.00 | 44,200.00 | 43,650.00 | 43,900.00 | 43,900.00 | 0.23% | 48,696 |
| Aug 7, 2026 | 43,150.00 | 43,800.00 | 43,150.00 | 43,800.00 | 43,800.00 | 0.69% | 590,492 |
| Aug 6, 2026 | 43,800.00 | 43,800.00 | 43,500.00 | 43,500.00 | 43,500.00 | -0.68% | 763,248 |
| Aug 5, 2026 | 43,200.00 | 43,800.00 | 43,200.00 | 43,800.00 | 43,800.00 | - | 51,552 |
| Aug 4, 2026 | 43,050.00 | 43,800.00 | 43,050.00 | 43,800.00 | 43,800.00 | - | 630,232 |
| Aug 3, 2026 | 43,350.00 | 43,800.00 | 43,300.00 | 43,800.00 | 43,800.00 | 1.04% | 166,705 |
| Jul 31, 2026 | 43,800.00 | 43,900.00 | 43,100.00 | 43,350.00 | 43,350.00 | 0.81% | 35,612 |
| Jul 30, 2026 | 43,800.00 | 43,900.00 | 43,000.00 | 43,000.00 | 43,000.00 | -1.83% | 309,231 |
| Jul 29, 2026 | 43,100.00 | 43,800.00 | 43,100.00 | 43,800.00 | 43,800.00 | 1.86% | 402,708 |
| Jul 28, 2026 | 43,000.00 | 43,700.00 | 43,000.00 | 43,000.00 | 43,000.00 | -1.60% | 75,078 |
| Jul 27, 2026 | 43,700.00 | 43,700.00 | 43,000.00 | 43,700.00 | 43,700.00 | - | 45,864 |
| Jul 24, 2026 | 42,850.00 | 43,700.00 | 42,700.00 | 43,700.00 | 43,700.00 | 0.46% | 100,817 |
| Jul 23, 2026 | 42,250.00 | 43,750.00 | 42,250.00 | 43,500.00 | 43,500.00 | -0.54% | 53,173 |
| Jul 22, 2026 | 45,000.00 | 45,500.00 | 43,800.00 | 44,700.00 | 43,737.16 | -0.67% | 45,626 |
| Jul 21, 2026 | 45,000.00 | 45,800.00 | 45,000.00 | 45,000.00 | 44,030.70 | -1.21% | 1,170,869 |
| Jul 20, 2026 | 45,250.00 | 45,750.00 | 45,000.00 | 45,550.00 | 44,568.85 | 0.55% | 188,500 |
| Jul 17, 2026 | 45,550.00 | 45,700.00 | 45,200.00 | 45,300.00 | 44,324.24 | -0.55% | 83,458 |
| Jul 16, 2026 | 45,000.00 | 45,550.00 | 44,700.00 | 45,550.00 | 44,568.85 | 1.22% | 310,282 |
| Jul 15, 2026 | 45,400.00 | 45,400.00 | 44,400.00 | 45,000.00 | 44,030.70 | -0.66% | 81,176 |
| Jul 14, 2026 | 45,200.00 | 45,300.00 | 45,000.00 | 45,300.00 | 44,324.24 | 0.22% | 130,935 |
| Jul 13, 2026 | 45,100.00 | 45,200.00 | 44,650.00 | 45,200.00 | 44,226.39 | - | 70,939 |