Skip to main content
Binh Duong Water - Environment Corporation JSC (HOSE:BWE)
Vietnam flag Vietnam · Delayed Price · Currency is VND
42,300
-3,150 (-6.93%)
At close: Mar 9, 2026

HOSE:BWE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202645,100.0045,500.0044,600.0045,450.0045,450.000.44%2,523,671
Mar 5, 202644,850.0045,500.0044,850.0045,250.0045,250.000.89%134,543
Mar 4, 202645,200.0045,200.0044,200.0044,850.0044,850.00-0.77%2,567,071
Mar 3, 202646,250.0046,300.0045,000.0045,200.0045,200.00-0.22%185,248
Mar 2, 202643,700.0045,750.0043,700.0045,300.0045,300.001.34%281,790
Feb 27, 202644,050.0045,050.0043,800.0044,700.0044,700.001.59%186,255
Feb 26, 202644,500.0044,550.0043,800.0044,000.0044,000.00-107,600
Feb 25, 202644,300.0044,800.0043,700.0044,000.0044,000.000.11%188,377
Feb 24, 202644,400.0044,400.0043,800.0043,950.0043,950.00-1.01%197,121
Feb 23, 202644,500.0044,500.0044,200.0044,400.0044,400.00-0.22%74,413
Feb 13, 202644,300.0044,500.0043,700.0044,500.0044,500.001.14%170,730
Feb 12, 202643,600.0044,100.0043,500.0044,000.0044,000.001.15%55,011
Feb 11, 202643,550.0044,000.0043,500.0043,500.0043,500.00-1.14%2,634,914
Feb 10, 202643,850.0044,300.0043,600.0044,000.0044,000.000.34%528,233
Feb 9, 202643,500.0043,900.0043,400.0043,850.0043,850.000.80%705,918
Feb 6, 202643,650.0043,750.0043,450.0043,500.0043,500.00-0.34%1,487,959
Feb 5, 202644,050.0044,250.0043,650.0043,650.0043,650.00-1.13%224,493
Feb 4, 202645,000.0045,450.0044,000.0044,150.0044,150.00-1.89%227,387
Feb 3, 202645,300.0045,500.0044,850.0045,000.0045,000.00-2.60%86,810
Feb 2, 202646,100.0046,500.0045,850.0046,200.0044,900.00-0.22%154,074
Jan 30, 202646,700.0047,000.0046,000.0046,300.0044,997.19-0.22%129,156
Jan 29, 202645,700.0046,400.0045,600.0046,400.0045,094.372.43%128,113
Jan 28, 202645,300.0046,000.0045,050.0045,300.0044,025.32-121,455
Jan 27, 202645,850.0045,850.0044,600.0045,300.0044,025.320.89%189,591
Jan 26, 202645,900.0046,400.0044,900.0044,900.0043,636.58-0.99%175,399
Jan 23, 202646,100.0046,100.0045,100.0045,350.0044,073.92-2.16%132,014
Jan 22, 202646,550.0047,000.0045,800.0046,350.0045,045.78-0.32%974,869
Jan 21, 202644,100.0046,850.0044,100.0046,500.0045,191.56-1.06%2,646,368
Jan 20, 202646,900.0047,200.0046,700.0047,000.0045,677.490.21%284,423
Jan 19, 202647,000.0047,200.0046,500.0046,900.0045,580.300.11%129,321
Jan 16, 202647,800.0047,800.0046,550.0046,850.0045,531.71-0.43%83,372
Jan 15, 202646,350.0047,300.0046,350.0047,050.0045,726.080.43%76,640
Jan 14, 202646,950.0046,950.0046,300.0046,850.0045,531.71-0.32%114,491
Jan 13, 202645,300.0047,000.0045,000.0047,000.0045,677.494.10%218,192
Jan 12, 202645,500.0045,500.0044,000.0045,150.0043,879.550.67%280,554
Jan 9, 202644,650.0045,950.0044,600.0044,850.0043,587.990.45%97,721
Jan 8, 202645,100.0045,350.0044,650.0044,650.0043,393.61-1.43%322,128
Jan 7, 202645,950.0045,950.0045,300.0045,300.0044,025.32-134,794
Jan 6, 202646,450.0046,450.0045,200.0045,300.0044,025.32-1.74%100,519
Jan 5, 202647,100.0047,100.0045,900.0046,100.0044,802.81-2.74%132,012
Dec 31, 202546,850.0047,400.0045,250.0047,400.0046,066.231.07%96,058
Dec 30, 202548,000.0048,000.0045,150.0046,900.0045,580.304.45%1,287,657
Dec 29, 202543,000.0044,900.0043,000.0044,900.0043,636.586.90%8,603,828
Dec 26, 202544,400.0044,900.0042,000.0042,000.0040,818.18-3.45%555,799
Dec 25, 202543,000.0044,500.0043,000.0043,500.0042,275.971.28%288,714
Dec 24, 202543,450.0043,450.0042,350.0042,950.0041,741.45-1.26%1,109,430
Dec 23, 202544,000.0044,000.0043,050.0043,500.0042,275.97-0.91%404,715
Dec 22, 202544,000.0044,500.0043,500.0043,900.0042,664.72-0.23%132,427
Dec 19, 202545,000.0045,050.0044,000.0044,000.0042,761.90-2.22%171,130
Dec 18, 202545,650.0045,850.0045,000.0045,000.0043,733.77-1.42%40,878
Dec 17, 202546,100.0046,300.0045,600.0045,650.0044,365.48-0.98%43,134
Dec 16, 202546,000.0046,100.0045,550.0046,100.0044,802.810.77%80,451
Dec 15, 202546,250.0046,250.0045,750.0045,750.0044,462.66-0.11%1,021,804
Dec 12, 202546,000.0046,450.0045,750.0045,800.0044,511.26-0.22%38,232
Dec 11, 202546,450.0046,450.0045,800.0045,900.0044,608.440.66%23,147
Dec 10, 202545,650.0046,600.0045,500.0045,600.0044,316.88-0.11%104,547
Dec 9, 202546,050.0046,250.0045,450.0045,650.0044,365.48-0.76%201,658
Dec 8, 202547,000.0047,100.0046,000.0046,000.0044,705.63-2.13%163,674
Dec 5, 202547,250.0047,250.0047,000.0047,000.0045,677.49-13,952
Dec 4, 202547,000.0047,500.0047,000.0047,000.0045,677.490.11%62,028
Dec 3, 202547,500.0047,500.0046,800.0046,950.0045,628.90-0.53%101,192
Dec 2, 202546,800.0047,200.0046,800.0047,200.0045,871.860.96%45,086
Dec 1, 202547,250.0047,700.0046,750.0046,750.0045,434.52-1.06%444,082
Nov 28, 202547,500.0047,700.0047,100.0047,250.0045,920.45-0.53%22,019
Nov 27, 202547,500.0048,000.0047,450.0047,500.0046,163.420.11%30,044
Nov 26, 202547,300.0047,500.0047,150.0047,450.0046,114.830.74%39,026
Nov 25, 202547,500.0048,000.0047,100.0047,100.0045,774.68-1.57%136,060
Nov 24, 202548,500.0048,600.0047,700.0047,850.0046,503.57-0.31%28,756
Nov 21, 202548,250.0048,300.0047,600.0048,000.0046,649.35-0.52%106,836
Nov 20, 202548,350.0049,000.0048,100.0048,250.0046,892.32-0.21%61,701
Nov 19, 202548,200.0048,500.0047,700.0048,350.0046,989.501.47%202,458
Nov 18, 202547,100.0047,700.0047,100.0047,650.0046,309.201.17%49,543
Nov 17, 202547,300.0047,300.0047,000.0047,100.0045,774.68-0.42%67,813
Nov 14, 202547,000.0047,300.0046,800.0047,300.0045,969.050.75%149,162
Nov 13, 202547,200.0047,400.0046,950.0046,950.0045,628.90-0.21%100,063
Nov 12, 202547,350.0047,350.0046,800.0047,050.0045,726.080.43%33,426
Nov 11, 202546,800.0047,150.0046,800.0046,850.0045,531.710.11%51,544
Nov 10, 202547,400.0047,400.0046,600.0046,800.0045,483.12-0.43%105,759
Nov 7, 202547,000.0047,500.0046,900.0047,000.0045,677.49-0.11%116,542
Nov 6, 202547,100.0047,600.0046,900.0047,050.0045,726.08-123,936
Nov 5, 202547,400.0048,050.0046,800.0047,050.0045,726.08-0.74%107,831
Nov 4, 202548,100.0048,300.0045,100.0047,400.0046,066.23-1.56%366,881
Nov 3, 202549,800.0049,800.0048,150.0048,150.0046,795.13-1.73%126,670
Oct 31, 202549,700.0049,850.0049,000.0049,000.0047,621.21-0.81%99,129
Oct 30, 202550,000.0050,000.0049,200.0049,400.0048,009.96-1.00%35,877
Oct 29, 202548,900.0050,500.0048,800.0049,900.0048,495.893.74%543,224
Oct 28, 202548,300.0048,300.0047,600.0048,100.0046,746.540.31%93,376
Oct 27, 202548,050.0048,450.0047,700.0047,950.0046,600.76-0.10%73,530
Oct 24, 202547,750.0048,000.0047,200.0048,000.0046,649.350.42%51,513
Oct 23, 202547,500.0048,000.0047,250.0047,800.0046,454.980.53%52,508
Oct 22, 202547,500.0048,100.0047,400.0047,550.0046,212.01-0.42%37,196
Oct 21, 202547,550.0048,700.0047,000.0047,750.0046,406.391.49%175,058
Oct 20, 202548,150.0048,450.0047,050.0047,050.0045,726.08-2.28%147,405
Oct 17, 202548,050.0049,200.0048,050.0048,150.0046,795.13-0.10%54,763
Oct 16, 202548,000.0048,350.0047,950.0048,200.0046,843.720.21%757,401
Oct 15, 202548,800.0049,050.0047,950.0048,100.0046,746.54-1.43%196,718
Oct 14, 202549,400.0049,800.0048,800.0048,800.0047,426.84-1.21%299,993
Oct 13, 202548,850.0049,750.0048,800.0049,400.0048,009.96-90,464
Oct 10, 202548,750.0050,200.0048,750.0049,400.0048,009.961.44%490,275
Oct 9, 202549,050.0049,150.0048,650.0048,700.0047,329.65-0.61%86,260