Binh Duong Water - Environment Corporation JSC (HOSE:BWE)
Vietnam · Delayed Price · Currency is VND 42,300
+150 (0.36%)
At close: Aug 28, 2026
HOSE:BWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |