Binh Duong Water - Environment Corporation JSC (HOSE:BWE)
Vietnam
· Delayed Price · Currency is VND 42,800
-400 (-0.93%)
At close: Apr 28, 2026
HOSE:BWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43,200.00 | 43,500.00 | 42,200.00 | 42,800.00 | 42,800.00 | -0.93% | 1,077,099 |
| Apr 24, 2026 | 43,450.00 | 43,500.00 | 42,800.00 | 43,200.00 | 43,200.00 | -0.69% | 129,273 |
| Apr 23, 2026 | 43,150.00 | 43,700.00 | 43,150.00 | 43,500.00 | 43,500.00 | - | 109,874 |
| Apr 22, 2026 | 43,700.00 | 43,800.00 | 43,100.00 | 43,500.00 | 43,500.00 | -0.46% | 379,707 |
| Apr 21, 2026 | 43,700.00 | 43,950.00 | 43,050.00 | 43,700.00 | 43,700.00 | -0.57% | 501,712 |
| Apr 20, 2026 | 43,700.00 | 44,100.00 | 43,700.00 | 43,950.00 | 43,950.00 | 0.80% | 237,546 |
| Apr 17, 2026 | 43,050.00 | 43,600.00 | 43,050.00 | 43,600.00 | 43,600.00 | 1.16% | 123,050 |
| Apr 16, 2026 | 43,600.00 | 43,700.00 | 43,050.00 | 43,100.00 | 43,100.00 | -1.26% | 663,469 |
| Apr 15, 2026 | 43,650.00 | 43,650.00 | 43,550.00 | 43,650.00 | 43,650.00 | 0.11% | 104,069 |
| Apr 14, 2026 | 43,700.00 | 43,700.00 | 43,250.00 | 43,600.00 | 43,600.00 | 0.93% | 327,021 |
| Apr 13, 2026 | 43,150.00 | 43,250.00 | 42,850.00 | 43,200.00 | 43,200.00 | - | 4,534,284 |
| Apr 10, 2026 | 43,150.00 | 43,200.00 | 42,950.00 | 43,200.00 | 43,200.00 | 0.23% | 118,035 |
| Apr 9, 2026 | 43,050.00 | 43,300.00 | 42,800.00 | 43,100.00 | 43,100.00 | 0.12% | 4,606,349 |
| Apr 8, 2026 | 43,000.00 | 43,300.00 | 43,000.00 | 43,050.00 | 43,050.00 | 0.47% | 598,543 |
| Apr 7, 2026 | 42,850.00 | 42,950.00 | 42,700.00 | 42,850.00 | 42,850.00 | - | 196,720 |
| Apr 6, 2026 | 42,000.00 | 42,900.00 | 42,000.00 | 42,850.00 | 42,850.00 | -0.35% | 112,068 |
| Apr 3, 2026 | 43,000.00 | 43,000.00 | 42,600.00 | 43,000.00 | 43,000.00 | - | 120,001 |
| Apr 2, 2026 | 43,000.00 | 43,000.00 | 42,400.00 | 43,000.00 | 43,000.00 | -0.12% | 133,089 |
| Apr 1, 2026 | 43,050.00 | 43,850.00 | 42,800.00 | 43,050.00 | 43,050.00 | 0.12% | 498,706 |
| Mar 31, 2026 | 42,250.00 | 43,100.00 | 42,250.00 | 43,000.00 | 43,000.00 | 0.58% | 125,709 |
| Mar 30, 2026 | 42,850.00 | 43,900.00 | 41,800.00 | 42,750.00 | 42,750.00 | -0.93% | 710,792 |
| Mar 27, 2026 | 42,900.00 | 43,200.00 | 42,800.00 | 43,150.00 | 43,150.00 | 0.58% | 228,294 |
| Mar 26, 2026 | 43,150.00 | 43,150.00 | 42,600.00 | 42,900.00 | 42,900.00 | -0.23% | 71,339 |
| Mar 25, 2026 | 42,650.00 | 43,550.00 | 42,250.00 | 43,000.00 | 43,000.00 | 2.02% | 291,774 |
| Mar 24, 2026 | 42,450.00 | 42,450.00 | 41,750.00 | 42,150.00 | 42,150.00 | 1.44% | 241,761 |
| Mar 23, 2026 | 42,950.00 | 42,950.00 | 41,200.00 | 41,550.00 | 41,550.00 | -3.26% | 473,979 |
| Mar 20, 2026 | 42,400.00 | 43,200.00 | 41,900.00 | 42,950.00 | 42,950.00 | 2.51% | 311,169 |
| Mar 19, 2026 | 42,750.00 | 42,750.00 | 41,700.00 | 41,900.00 | 41,900.00 | -1.64% | 375,942 |
| Mar 18, 2026 | 42,500.00 | 43,000.00 | 41,950.00 | 42,600.00 | 42,600.00 | - | 167,321 |
| Mar 17, 2026 | 42,500.00 | 42,900.00 | 42,400.00 | 42,600.00 | 42,600.00 | 0.83% | 1,226,443 |
| Mar 16, 2026 | 42,700.00 | 43,000.00 | 42,250.00 | 42,250.00 | 42,250.00 | -1.05% | 102,586 |
| Mar 13, 2026 | 42,600.00 | 43,300.00 | 42,600.00 | 42,700.00 | 42,700.00 | - | 181,921 |
| Mar 12, 2026 | 43,000.00 | 43,050.00 | 42,400.00 | 42,700.00 | 42,700.00 | -0.70% | 669,295 |
| Mar 11, 2026 | 43,300.00 | 43,450.00 | 42,800.00 | 43,000.00 | 43,000.00 | -0.69% | 479,104 |
| Mar 10, 2026 | 44,000.00 | 44,000.00 | 42,400.00 | 43,300.00 | 43,300.00 | 2.36% | 70,435 |
| Mar 9, 2026 | 44,850.00 | 44,850.00 | 42,300.00 | 42,300.00 | 42,300.00 | -6.93% | 349,486 |
| Mar 6, 2026 | 45,100.00 | 45,500.00 | 44,600.00 | 45,450.00 | 45,450.00 | 0.44% | 2,523,671 |
| Mar 5, 2026 | 44,850.00 | 45,500.00 | 44,850.00 | 45,250.00 | 45,250.00 | 0.89% | 134,543 |
| Mar 4, 2026 | 45,200.00 | 45,200.00 | 44,200.00 | 44,850.00 | 44,850.00 | -0.77% | 2,567,071 |
| Mar 3, 2026 | 46,250.00 | 46,300.00 | 45,000.00 | 45,200.00 | 45,200.00 | -0.22% | 185,248 |
| Mar 2, 2026 | 43,700.00 | 45,750.00 | 43,700.00 | 45,300.00 | 45,300.00 | 1.34% | 281,790 |
| Feb 27, 2026 | 44,050.00 | 45,050.00 | 43,800.00 | 44,700.00 | 44,700.00 | 1.59% | 186,255 |
| Feb 26, 2026 | 44,500.00 | 44,550.00 | 43,800.00 | 44,000.00 | 44,000.00 | - | 107,600 |
| Feb 25, 2026 | 44,300.00 | 44,800.00 | 43,700.00 | 44,000.00 | 44,000.00 | 0.11% | 188,377 |
| Feb 24, 2026 | 44,400.00 | 44,400.00 | 43,800.00 | 43,950.00 | 43,950.00 | -1.01% | 197,121 |
| Feb 23, 2026 | 44,500.00 | 44,500.00 | 44,200.00 | 44,400.00 | 44,400.00 | -0.22% | 74,413 |
| Feb 13, 2026 | 44,300.00 | 44,500.00 | 43,700.00 | 44,500.00 | 44,500.00 | 1.14% | 170,730 |
| Feb 12, 2026 | 43,600.00 | 44,100.00 | 43,500.00 | 44,000.00 | 44,000.00 | 1.15% | 55,011 |
| Feb 11, 2026 | 43,550.00 | 44,000.00 | 43,500.00 | 43,500.00 | 43,500.00 | -1.14% | 2,634,914 |
| Feb 10, 2026 | 43,850.00 | 44,300.00 | 43,600.00 | 44,000.00 | 44,000.00 | 0.34% | 528,233 |
| Feb 9, 2026 | 43,500.00 | 43,900.00 | 43,400.00 | 43,850.00 | 43,850.00 | 0.80% | 705,918 |
| Feb 6, 2026 | 43,650.00 | 43,750.00 | 43,450.00 | 43,500.00 | 43,500.00 | -0.34% | 1,487,959 |
| Feb 5, 2026 | 44,050.00 | 44,250.00 | 43,650.00 | 43,650.00 | 43,650.00 | -1.13% | 224,493 |
| Feb 4, 2026 | 45,000.00 | 45,450.00 | 44,000.00 | 44,150.00 | 44,150.00 | -1.89% | 227,387 |
| Feb 3, 2026 | 45,300.00 | 45,500.00 | 44,850.00 | 45,000.00 | 45,000.00 | -2.60% | 86,810 |
| Feb 2, 2026 | 46,100.00 | 46,500.00 | 45,850.00 | 46,200.00 | 44,900.00 | -0.22% | 154,074 |
| Jan 30, 2026 | 46,700.00 | 47,000.00 | 46,000.00 | 46,300.00 | 44,997.19 | -0.22% | 129,156 |
| Jan 29, 2026 | 45,700.00 | 46,400.00 | 45,600.00 | 46,400.00 | 45,094.37 | 2.43% | 128,113 |
| Jan 28, 2026 | 45,300.00 | 46,000.00 | 45,050.00 | 45,300.00 | 44,025.32 | - | 121,455 |
| Jan 27, 2026 | 45,850.00 | 45,850.00 | 44,600.00 | 45,300.00 | 44,025.32 | 0.89% | 189,591 |
| Jan 26, 2026 | 45,900.00 | 46,400.00 | 44,900.00 | 44,900.00 | 43,636.58 | -0.99% | 175,399 |
| Jan 23, 2026 | 46,100.00 | 46,100.00 | 45,100.00 | 45,350.00 | 44,073.92 | -2.16% | 132,014 |
| Jan 22, 2026 | 46,550.00 | 47,000.00 | 45,800.00 | 46,350.00 | 45,045.78 | -0.32% | 974,869 |
| Jan 21, 2026 | 44,100.00 | 46,850.00 | 44,100.00 | 46,500.00 | 45,191.56 | -1.06% | 2,646,368 |
| Jan 20, 2026 | 46,900.00 | 47,200.00 | 46,700.00 | 47,000.00 | 45,677.49 | 0.21% | 284,423 |
| Jan 19, 2026 | 47,000.00 | 47,200.00 | 46,500.00 | 46,900.00 | 45,580.30 | 0.11% | 129,321 |
| Jan 16, 2026 | 47,800.00 | 47,800.00 | 46,550.00 | 46,850.00 | 45,531.71 | -0.43% | 83,372 |
| Jan 15, 2026 | 46,350.00 | 47,300.00 | 46,350.00 | 47,050.00 | 45,726.08 | 0.43% | 76,640 |
| Jan 14, 2026 | 46,950.00 | 46,950.00 | 46,300.00 | 46,850.00 | 45,531.71 | -0.32% | 114,491 |
| Jan 13, 2026 | 45,300.00 | 47,000.00 | 45,000.00 | 47,000.00 | 45,677.49 | 4.10% | 218,192 |
| Jan 12, 2026 | 45,500.00 | 45,500.00 | 44,000.00 | 45,150.00 | 43,879.55 | 0.67% | 280,554 |
| Jan 9, 2026 | 44,650.00 | 45,950.00 | 44,600.00 | 44,850.00 | 43,587.99 | 0.45% | 97,721 |
| Jan 8, 2026 | 45,100.00 | 45,350.00 | 44,650.00 | 44,650.00 | 43,393.61 | -1.43% | 322,128 |
| Jan 7, 2026 | 45,950.00 | 45,950.00 | 45,300.00 | 45,300.00 | 44,025.32 | - | 134,794 |
| Jan 6, 2026 | 46,450.00 | 46,450.00 | 45,200.00 | 45,300.00 | 44,025.32 | -1.74% | 100,519 |
| Jan 5, 2026 | 47,100.00 | 47,100.00 | 45,900.00 | 46,100.00 | 44,802.81 | -2.74% | 132,012 |
| Dec 31, 2025 | 46,850.00 | 47,400.00 | 45,250.00 | 47,400.00 | 46,066.23 | 1.07% | 96,058 |
| Dec 30, 2025 | 48,000.00 | 48,000.00 | 45,150.00 | 46,900.00 | 45,580.30 | 4.45% | 1,287,657 |
| Dec 29, 2025 | 43,000.00 | 44,900.00 | 43,000.00 | 44,900.00 | 43,636.58 | 6.90% | 8,603,828 |
| Dec 26, 2025 | 44,400.00 | 44,900.00 | 42,000.00 | 42,000.00 | 40,818.18 | -3.45% | 555,799 |
| Dec 25, 2025 | 43,000.00 | 44,500.00 | 43,000.00 | 43,500.00 | 42,275.97 | 1.28% | 288,714 |
| Dec 24, 2025 | 43,450.00 | 43,450.00 | 42,350.00 | 42,950.00 | 41,741.45 | -1.26% | 1,109,430 |
| Dec 23, 2025 | 44,000.00 | 44,000.00 | 43,050.00 | 43,500.00 | 42,275.97 | -0.91% | 404,715 |
| Dec 22, 2025 | 44,000.00 | 44,500.00 | 43,500.00 | 43,900.00 | 42,664.72 | -0.23% | 132,427 |
| Dec 19, 2025 | 45,000.00 | 45,050.00 | 44,000.00 | 44,000.00 | 42,761.90 | -2.22% | 171,130 |
| Dec 18, 2025 | 45,650.00 | 45,850.00 | 45,000.00 | 45,000.00 | 43,733.77 | -1.42% | 40,878 |
| Dec 17, 2025 | 46,100.00 | 46,300.00 | 45,600.00 | 45,650.00 | 44,365.48 | -0.98% | 43,134 |
| Dec 16, 2025 | 46,000.00 | 46,100.00 | 45,550.00 | 46,100.00 | 44,802.81 | 0.77% | 80,451 |
| Dec 15, 2025 | 46,250.00 | 46,250.00 | 45,750.00 | 45,750.00 | 44,462.66 | -0.11% | 1,021,804 |
| Dec 12, 2025 | 46,000.00 | 46,450.00 | 45,750.00 | 45,800.00 | 44,511.26 | -0.22% | 38,232 |
| Dec 11, 2025 | 46,450.00 | 46,450.00 | 45,800.00 | 45,900.00 | 44,608.44 | 0.66% | 23,147 |
| Dec 10, 2025 | 45,650.00 | 46,600.00 | 45,500.00 | 45,600.00 | 44,316.88 | -0.11% | 104,547 |
| Dec 9, 2025 | 46,050.00 | 46,250.00 | 45,450.00 | 45,650.00 | 44,365.48 | -0.76% | 201,658 |
| Dec 8, 2025 | 47,000.00 | 47,100.00 | 46,000.00 | 46,000.00 | 44,705.63 | -2.13% | 163,674 |
| Dec 5, 2025 | 47,250.00 | 47,250.00 | 47,000.00 | 47,000.00 | 45,677.49 | - | 13,952 |
| Dec 4, 2025 | 47,000.00 | 47,500.00 | 47,000.00 | 47,000.00 | 45,677.49 | 0.11% | 62,028 |
| Dec 3, 2025 | 47,500.00 | 47,500.00 | 46,800.00 | 46,950.00 | 45,628.90 | -0.53% | 101,192 |
| Dec 2, 2025 | 46,800.00 | 47,200.00 | 46,800.00 | 47,200.00 | 45,871.86 | 0.96% | 45,086 |
| Dec 1, 2025 | 47,250.00 | 47,700.00 | 46,750.00 | 46,750.00 | 45,434.52 | -1.06% | 444,082 |
| Nov 28, 2025 | 47,500.00 | 47,700.00 | 47,100.00 | 47,250.00 | 45,920.45 | -0.53% | 22,019 |