Binh Duong Water - Environment Corporation JSC (HOSE:BWE)
Vietnam
· Delayed Price · Currency is VND 47,000
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:BWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 47,000.00 | 47,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | 0.11% | 62,028 |
| Dec 3, 2025 | 47,500.00 | 47,500.00 | 46,800.00 | 46,950.00 | 46,950.00 | -0.53% | 101,192 |
| Dec 2, 2025 | 46,800.00 | 47,200.00 | 46,800.00 | 47,200.00 | 47,200.00 | 0.96% | 45,086 |
| Dec 1, 2025 | 47,250.00 | 47,700.00 | 46,750.00 | 46,750.00 | 46,750.00 | -1.06% | 444,082 |
| Nov 28, 2025 | 47,500.00 | 47,700.00 | 47,100.00 | 47,250.00 | 47,250.00 | -0.53% | 22,019 |
| Nov 27, 2025 | 47,500.00 | 48,000.00 | 47,450.00 | 47,500.00 | 47,500.00 | 0.11% | 30,044 |
| Nov 26, 2025 | 47,300.00 | 47,500.00 | 47,150.00 | 47,450.00 | 47,450.00 | 0.74% | 39,026 |
| Nov 25, 2025 | 47,500.00 | 48,000.00 | 47,100.00 | 47,100.00 | 47,100.00 | -1.57% | 136,060 |
| Nov 24, 2025 | 48,500.00 | 48,600.00 | 47,700.00 | 47,850.00 | 47,850.00 | -0.31% | 28,756 |
| Nov 21, 2025 | 48,250.00 | 48,300.00 | 47,600.00 | 48,000.00 | 48,000.00 | -0.52% | 106,836 |
| Nov 20, 2025 | 48,350.00 | 49,000.00 | 48,100.00 | 48,250.00 | 48,250.00 | -0.21% | 61,701 |
| Nov 19, 2025 | 48,200.00 | 48,500.00 | 47,700.00 | 48,350.00 | 48,350.00 | 1.47% | 202,458 |
| Nov 18, 2025 | 47,100.00 | 47,700.00 | 47,100.00 | 47,650.00 | 47,650.00 | 1.17% | 49,543 |
| Nov 17, 2025 | 47,300.00 | 47,300.00 | 47,000.00 | 47,100.00 | 47,100.00 | -0.42% | 67,813 |
| Nov 14, 2025 | 47,000.00 | 47,300.00 | 46,800.00 | 47,300.00 | 47,300.00 | 0.75% | 149,162 |
| Nov 13, 2025 | 47,200.00 | 47,400.00 | 46,950.00 | 46,950.00 | 46,950.00 | -0.21% | 100,063 |
| Nov 12, 2025 | 47,350.00 | 47,350.00 | 46,800.00 | 47,050.00 | 47,050.00 | 0.43% | 33,426 |
| Nov 11, 2025 | 46,800.00 | 47,150.00 | 46,800.00 | 46,850.00 | 46,850.00 | 0.11% | 51,544 |
| Nov 10, 2025 | 47,400.00 | 47,400.00 | 46,600.00 | 46,800.00 | 46,800.00 | -0.43% | 105,759 |
| Nov 7, 2025 | 47,000.00 | 47,500.00 | 46,900.00 | 47,000.00 | 47,000.00 | -0.11% | 116,542 |
| Nov 6, 2025 | 47,100.00 | 47,600.00 | 46,900.00 | 47,050.00 | 47,050.00 | - | 123,936 |
| Nov 5, 2025 | 47,400.00 | 48,050.00 | 46,800.00 | 47,050.00 | 47,050.00 | -0.74% | 107,831 |
| Nov 4, 2025 | 48,100.00 | 48,300.00 | 45,100.00 | 47,400.00 | 47,400.00 | -1.56% | 366,881 |
| Nov 3, 2025 | 49,800.00 | 49,800.00 | 48,150.00 | 48,150.00 | 48,150.00 | -1.73% | 126,670 |
| Oct 31, 2025 | 49,700.00 | 49,850.00 | 49,000.00 | 49,000.00 | 49,000.00 | -0.81% | 99,129 |
| Oct 30, 2025 | 50,000.00 | 50,000.00 | 49,200.00 | 49,400.00 | 49,400.00 | -1.00% | 35,877 |
| Oct 29, 2025 | 48,900.00 | 50,500.00 | 48,800.00 | 49,900.00 | 49,900.00 | 3.74% | 543,224 |
| Oct 28, 2025 | 48,300.00 | 48,300.00 | 47,600.00 | 48,100.00 | 48,100.00 | 0.31% | 93,376 |
| Oct 27, 2025 | 48,050.00 | 48,450.00 | 47,700.00 | 47,950.00 | 47,950.00 | -0.10% | 73,530 |
| Oct 24, 2025 | 47,750.00 | 48,000.00 | 47,200.00 | 48,000.00 | 48,000.00 | 0.42% | 51,513 |
| Oct 23, 2025 | 47,500.00 | 48,000.00 | 47,250.00 | 47,800.00 | 47,800.00 | 0.53% | 52,508 |
| Oct 22, 2025 | 47,500.00 | 48,100.00 | 47,400.00 | 47,550.00 | 47,550.00 | -0.42% | 37,196 |
| Oct 21, 2025 | 47,550.00 | 48,700.00 | 47,000.00 | 47,750.00 | 47,750.00 | 1.49% | 175,058 |
| Oct 20, 2025 | 48,150.00 | 48,450.00 | 47,050.00 | 47,050.00 | 47,050.00 | -2.28% | 147,405 |
| Oct 17, 2025 | 48,050.00 | 49,200.00 | 48,050.00 | 48,150.00 | 48,150.00 | -0.10% | 54,763 |
| Oct 16, 2025 | 48,000.00 | 48,350.00 | 47,950.00 | 48,200.00 | 48,200.00 | 0.21% | 757,401 |
| Oct 15, 2025 | 48,800.00 | 49,050.00 | 47,950.00 | 48,100.00 | 48,100.00 | -1.43% | 196,718 |
| Oct 14, 2025 | 49,400.00 | 49,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | -1.21% | 299,993 |
| Oct 13, 2025 | 48,850.00 | 49,750.00 | 48,800.00 | 49,400.00 | 49,400.00 | - | 90,464 |
| Oct 10, 2025 | 48,750.00 | 50,200.00 | 48,750.00 | 49,400.00 | 49,400.00 | 1.44% | 490,275 |
| Oct 9, 2025 | 49,050.00 | 49,150.00 | 48,650.00 | 48,700.00 | 48,700.00 | -0.61% | 86,260 |
| Oct 8, 2025 | 49,300.00 | 49,300.00 | 48,500.00 | 49,000.00 | 49,000.00 | -0.31% | 599,170 |
| Oct 7, 2025 | 49,050.00 | 49,500.00 | 48,500.00 | 49,150.00 | 49,150.00 | 0.61% | 128,165 |
| Oct 6, 2025 | 49,800.00 | 49,800.00 | 48,750.00 | 48,850.00 | 48,850.00 | - | 67,533 |
| Oct 3, 2025 | 48,500.00 | 49,300.00 | 48,000.00 | 48,850.00 | 48,850.00 | 1.03% | 140,294 |
| Oct 2, 2025 | 48,400.00 | 49,000.00 | 48,200.00 | 48,350.00 | 48,350.00 | -0.10% | 185,573 |
| Oct 1, 2025 | 48,700.00 | 48,700.00 | 48,400.00 | 48,400.00 | 48,400.00 | -0.21% | 103,092 |
| Sep 30, 2025 | 48,800.00 | 49,000.00 | 48,250.00 | 48,500.00 | 48,500.00 | - | 66,432 |
| Sep 29, 2025 | 49,000.00 | 49,100.00 | 48,000.00 | 48,500.00 | 48,500.00 | -0.61% | 84,434 |
| Sep 26, 2025 | 49,500.00 | 49,750.00 | 48,700.00 | 48,800.00 | 48,800.00 | -0.81% | 207,557 |
| Sep 25, 2025 | 50,500.00 | 50,600.00 | 49,100.00 | 49,200.00 | 49,200.00 | -1.99% | 1,012,062 |
| Sep 24, 2025 | 48,600.00 | 50,200.00 | 48,500.00 | 50,200.00 | 50,200.00 | 3.61% | 966,602 |
| Sep 23, 2025 | 48,450.00 | 48,600.00 | 48,100.00 | 48,450.00 | 48,450.00 | - | 1,052,089 |
| Sep 22, 2025 | 48,600.00 | 48,750.00 | 48,150.00 | 48,450.00 | 48,450.00 | -0.10% | 464,768 |
| Sep 19, 2025 | 48,850.00 | 48,850.00 | 48,350.00 | 48,500.00 | 48,500.00 | - | 152,413 |
| Sep 18, 2025 | 48,050.00 | 48,850.00 | 48,050.00 | 48,500.00 | 48,500.00 | 1.15% | 428,307 |
| Sep 17, 2025 | 48,000.00 | 48,300.00 | 47,900.00 | 47,950.00 | 47,950.00 | -0.10% | 243,497 |
| Sep 16, 2025 | 48,400.00 | 48,400.00 | 47,800.00 | 48,000.00 | 48,000.00 | -0.21% | 369,879 |
| Sep 15, 2025 | 47,600.00 | 48,300.00 | 47,550.00 | 48,100.00 | 48,100.00 | 1.48% | 1,004,776 |
| Sep 12, 2025 | 46,750.00 | 47,900.00 | 46,550.00 | 47,400.00 | 47,400.00 | 1.39% | 476,868 |
| Sep 11, 2025 | 46,700.00 | 46,800.00 | 46,500.00 | 46,750.00 | 46,750.00 | 0.11% | 120,235 |
| Sep 10, 2025 | 47,200.00 | 47,200.00 | 46,650.00 | 46,700.00 | 46,700.00 | - | 106,365 |
| Sep 9, 2025 | 47,100.00 | 47,200.00 | 46,700.00 | 46,700.00 | 46,700.00 | -0.64% | 1,749,774 |
| Sep 8, 2025 | 47,950.00 | 47,950.00 | 47,000.00 | 47,000.00 | 47,000.00 | -0.63% | 1,651,689 |
| Sep 5, 2025 | 47,350.00 | 47,850.00 | 47,200.00 | 47,300.00 | 47,300.00 | 0.21% | 158,624 |
| Sep 4, 2025 | 47,400.00 | 47,500.00 | 47,200.00 | 47,200.00 | 47,200.00 | -0.11% | 139,210 |
| Sep 3, 2025 | 47,500.00 | 47,700.00 | 47,100.00 | 47,250.00 | 47,250.00 | 0.11% | 164,273 |
| Aug 29, 2025 | 47,050.00 | 47,400.00 | 47,050.00 | 47,200.00 | 47,200.00 | -0.21% | 128,942 |
| Aug 28, 2025 | 48,100.00 | 48,350.00 | 47,200.00 | 47,300.00 | 47,300.00 | -0.53% | 78,213 |
| Aug 27, 2025 | 48,000.00 | 48,000.00 | 47,500.00 | 47,550.00 | 47,550.00 | 1.17% | 365,307 |
| Aug 26, 2025 | 46,850.00 | 47,300.00 | 46,800.00 | 47,000.00 | 47,000.00 | 0.32% | 68,931 |
| Aug 25, 2025 | 47,800.00 | 47,800.00 | 46,800.00 | 46,850.00 | 46,850.00 | -1.68% | 153,536 |
| Aug 22, 2025 | 48,100.00 | 48,450.00 | 47,500.00 | 47,650.00 | 47,650.00 | -1.55% | 247,366 |
| Aug 21, 2025 | 48,300.00 | 48,600.00 | 48,100.00 | 48,400.00 | 48,400.00 | 0.83% | 151,987 |
| Aug 20, 2025 | 49,450.00 | 49,700.00 | 47,950.00 | 48,000.00 | 48,000.00 | -2.64% | 241,332 |
| Aug 19, 2025 | 48,850.00 | 49,900.00 | 48,850.00 | 49,300.00 | 49,300.00 | 0.92% | 131,501 |
| Aug 18, 2025 | 49,500.00 | 49,800.00 | 48,850.00 | 48,850.00 | 48,850.00 | -0.61% | 282,522 |
| Aug 15, 2025 | 49,050.00 | 49,300.00 | 48,850.00 | 49,150.00 | 49,150.00 | 0.20% | 172,587 |
| Aug 14, 2025 | 50,000.00 | 50,000.00 | 49,000.00 | 49,050.00 | 49,050.00 | -1.51% | 280,028 |
| Aug 13, 2025 | 49,100.00 | 50,600.00 | 49,100.00 | 49,800.00 | 49,800.00 | 1.63% | 257,457 |
| Aug 12, 2025 | 49,650.00 | 50,300.00 | 49,000.00 | 49,000.00 | 49,000.00 | -0.81% | 263,031 |
| Aug 11, 2025 | 49,250.00 | 49,900.00 | 49,100.00 | 49,400.00 | 49,400.00 | -0.60% | 485,417 |
| Aug 8, 2025 | 49,750.00 | 50,000.00 | 49,000.00 | 49,700.00 | 49,700.00 | -0.10% | 137,281 |
| Aug 7, 2025 | 48,900.00 | 50,400.00 | 48,900.00 | 49,750.00 | 49,750.00 | 1.53% | 176,182 |
| Aug 6, 2025 | 48,700.00 | 49,400.00 | 48,650.00 | 49,000.00 | 49,000.00 | 0.10% | 310,460 |
| Aug 5, 2025 | 50,800.00 | 51,000.00 | 48,900.00 | 48,950.00 | 48,950.00 | -3.45% | 473,716 |
| Aug 4, 2025 | 49,500.00 | 51,900.00 | 49,200.00 | 50,700.00 | 50,700.00 | 2.84% | 302,491 |
| Aug 1, 2025 | 50,000.00 | 50,000.00 | 48,900.00 | 49,300.00 | 49,300.00 | -0.40% | 250,820 |
| Jul 31, 2025 | 47,650.00 | 50,200.00 | 47,650.00 | 49,500.00 | 49,500.00 | 3.88% | 664,104 |
| Jul 30, 2025 | 47,750.00 | 48,000.00 | 47,000.00 | 47,650.00 | 47,650.00 | 0.63% | 203,401 |
| Jul 29, 2025 | 47,400.00 | 47,700.00 | 46,750.00 | 47,350.00 | 47,350.00 | -0.21% | 283,499 |
| Jul 28, 2025 | 47,250.00 | 47,600.00 | 46,800.00 | 47,450.00 | 47,450.00 | 0.96% | 182,588 |
| Jul 25, 2025 | 46,800.00 | 47,150.00 | 46,700.00 | 47,000.00 | 47,000.00 | 0.43% | 671,374 |
| Jul 24, 2025 | 47,500.00 | 47,500.00 | 46,700.00 | 46,800.00 | 46,800.00 | -0.64% | 373,392 |
| Jul 23, 2025 | 47,600.00 | 47,600.00 | 47,100.00 | 47,100.00 | 47,100.00 | -0.95% | 336,760 |
| Jul 22, 2025 | 47,600.00 | 47,950.00 | 47,000.00 | 47,550.00 | 47,550.00 | - | 403,843 |
| Jul 21, 2025 | 47,400.00 | 47,800.00 | 47,400.00 | 47,550.00 | 47,550.00 | 0.42% | 322,183 |
| Jul 18, 2025 | 47,600.00 | 47,650.00 | 47,200.00 | 47,350.00 | 47,350.00 | -0.42% | 281,266 |
| Jul 17, 2025 | 48,000.00 | 48,150.00 | 47,400.00 | 47,550.00 | 47,550.00 | -0.94% | 302,028 |
| Jul 16, 2025 | 48,200.00 | 48,200.00 | 47,700.00 | 48,000.00 | 48,000.00 | -0.41% | 138,831 |