Binh Duong Water - Environment Corporation JSC (HOSE:BWE)
Vietnam · Delayed Price · Currency is VND 43,700
+200 (0.46%)
At close: Jul 24, 2026
HOSE:BWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 45,200.00 | 45,250.00 | 44,750.00 | 45,200.00 | 44,226.39 | - | 2,571,975 |
| Jul 9, 2026 | 44,800.00 | 45,250.00 | 44,700.00 | 45,200.00 | 44,226.39 | - | 21,211 |
| Jul 8, 2026 | 44,750.00 | 45,250.00 | 44,750.00 | 45,200.00 | 44,226.39 | - | 42,516 |
| Jul 7, 2026 | 45,200.00 | 45,350.00 | 45,000.00 | 45,200.00 | 44,226.39 | - | 41,323 |
| Jul 6, 2026 | 45,050.00 | 45,500.00 | 44,850.00 | 45,200.00 | 44,226.39 | -0.88% | 68,197 |
| Jul 3, 2026 | 45,800.00 | 45,800.00 | 45,050.00 | 45,600.00 | 44,617.78 | -1.30% | 23,967 |
| Jul 2, 2026 | 45,900.00 | 46,350.00 | 45,000.00 | 46,200.00 | 45,204.85 | 2.67% | 217,425 |
| Jul 1, 2026 | 45,850.00 | 45,850.00 | 44,700.00 | 45,000.00 | 44,030.70 | - | 19,995 |
| Jun 30, 2026 | 45,500.00 | 45,500.00 | 44,900.00 | 45,000.00 | 44,030.70 | - | 544,844 |
| Jun 29, 2026 | 45,000.00 | 45,100.00 | 44,700.00 | 45,000.00 | 44,030.70 | 0.67% | 31,685 |
| Jun 26, 2026 | 44,550.00 | 45,800.00 | 44,000.00 | 44,700.00 | 43,737.16 | 0.45% | 112,252 |
| Jun 25, 2026 | 44,000.00 | 44,550.00 | 44,000.00 | 44,500.00 | 43,541.47 | - | 42,722 |
| Jun 24, 2026 | 44,500.00 | 44,500.00 | 44,000.00 | 44,500.00 | 43,541.47 | - | 110,196 |
| Jun 23, 2026 | 44,150.00 | 44,500.00 | 44,100.00 | 44,500.00 | 43,541.47 | 0.79% | 1,805,312 |
| Jun 22, 2026 | 44,000.00 | 44,250.00 | 43,800.00 | 44,150.00 | 43,199.01 | - | 19,065 |
| Jun 19, 2026 | 44,200.00 | 44,250.00 | 43,950.00 | 44,150.00 | 43,199.01 | -0.11% | 6,799 |
| Jun 18, 2026 | 44,300.00 | 44,600.00 | 44,100.00 | 44,200.00 | 43,247.93 | -0.56% | 43,279 |
| Jun 17, 2026 | 44,300.00 | 44,650.00 | 43,950.00 | 44,450.00 | 43,492.55 | 0.45% | 90,149 |
| Jun 16, 2026 | 44,000.00 | 44,300.00 | 43,850.00 | 44,250.00 | 43,296.86 | -0.11% | 30,088 |
| Jun 15, 2026 | 43,500.00 | 44,500.00 | 43,500.00 | 44,300.00 | 43,345.78 | 1.84% | 13,096 |
| Jun 12, 2026 | 44,000.00 | 44,300.00 | 42,000.00 | 43,500.00 | 42,563.01 | -1.14% | 246,718 |
| Jun 11, 2026 | 44,000.00 | 44,200.00 | 43,850.00 | 44,000.00 | 43,052.24 | - | 77,918 |
| Jun 10, 2026 | 44,350.00 | 44,350.00 | 43,850.00 | 44,000.00 | 43,052.24 | - | 31,185 |
| Jun 9, 2026 | 43,850.00 | 44,000.00 | 43,500.00 | 44,000.00 | 43,052.24 | 0.11% | 56,280 |
| Jun 8, 2026 | 43,950.00 | 44,000.00 | 43,250.00 | 43,950.00 | 43,003.32 | - | 87,251 |
| Jun 5, 2026 | 43,700.00 | 43,950.00 | 43,600.00 | 43,950.00 | 43,003.32 | 0.57% | 47,119 |
| Jun 4, 2026 | 42,950.00 | 43,700.00 | 42,950.00 | 43,700.00 | 42,758.70 | 1.39% | 57,141 |
| Jun 3, 2026 | 43,350.00 | 43,350.00 | 43,000.00 | 43,100.00 | 42,171.63 | -0.23% | 21,987 |
| Jun 2, 2026 | 42,850.00 | 43,300.00 | 42,850.00 | 43,200.00 | 42,269.47 | 0.70% | 50,259 |
| Jun 1, 2026 | 43,800.00 | 43,800.00 | 42,200.00 | 42,900.00 | 41,975.93 | 1.66% | 41,023 |
| May 29, 2026 | 44,050.00 | 44,400.00 | 42,200.00 | 42,200.00 | 41,291.01 | -4.31% | 167,882 |
| May 28, 2026 | 44,000.00 | 44,100.00 | 43,750.00 | 44,100.00 | 43,150.09 | 0.80% | 16,262 |
| May 27, 2026 | 44,900.00 | 44,900.00 | 43,400.00 | 43,750.00 | 42,807.63 | -1.46% | 297,580 |
| May 26, 2026 | 44,200.00 | 44,550.00 | 44,050.00 | 44,400.00 | 43,443.62 | 0.91% | 149,057 |
| May 25, 2026 | 43,150.00 | 44,200.00 | 43,150.00 | 44,000.00 | 43,052.24 | - | 61,850 |
| May 22, 2026 | 44,100.00 | 44,100.00 | 43,650.00 | 44,000.00 | 43,052.24 | - | 762,138 |
| May 21, 2026 | 43,550.00 | 44,000.00 | 43,550.00 | 44,000.00 | 43,052.24 | 0.80% | 120,241 |
| May 20, 2026 | 43,900.00 | 43,950.00 | 43,500.00 | 43,650.00 | 42,709.78 | -0.34% | 163,980 |
| May 19, 2026 | 43,850.00 | 43,950.00 | 43,700.00 | 43,800.00 | 42,856.55 | -0.23% | 172,761 |
| May 18, 2026 | 43,950.00 | 43,950.00 | 43,700.00 | 43,900.00 | 42,954.39 | 0.23% | 818,375 |