|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
45.35
+0.35/+0.78%
10:04:59 AM
|
|
|
|
Closing price on 1/4/2021
|
|
| Open |
33.80 |
| High |
35.00 |
| Low |
33.50 |
| Volume |
579,600 |
| Split-adjusted Price |
27.33 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
+0.35 / +1.04%
|
33.80
|
35.00
|
33.50
|
34.15
|
34.12
|
27.33
|
579,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
33.90
|
34.60
|
33.75
|
33.80
|
34.12
|
27.05
|
704,370
|
|
|
12/30/2020
|
+2.20 / +6.96%
|
32.00
|
33.80
|
31.60
|
33.80
|
33.16
|
27.05
|
2,349,100
|
|
|
12/29/2020
|
+0.85 / +2.76%
|
30.75
|
32.30
|
30.60
|
31.60
|
31.42
|
25.29
|
623,300
|
|
|
12/28/2020
|
-0.10 / -0.32%
|
30.90
|
31.40
|
30.55
|
30.75
|
30.83
|
24.61
|
701,100
|
|
|
12/25/2020
|
+0.25 / +0.82%
|
30.60
|
31.00
|
29.95
|
30.85
|
30.56
|
24.69
|
707,280
|
|
|
12/24/2020
|
-1.40 / -4.38%
|
31.85
|
32.00
|
29.85
|
30.60
|
30.52
|
24.49
|
1,068,530
|
|
|
12/23/2020
|
-0.50 / -1.54%
|
32.60
|
32.90
|
32.00
|
32.00
|
32.35
|
25.61
|
581,250
|
|
|
12/22/2020
|
-0.10 / -0.31%
|
32.50
|
32.60
|
31.70
|
32.50
|
32.60
|
26.01
|
657,390
|
|
|
12/21/2020
|
+0.70 / +2.19%
|
32.10
|
33.35
|
32.10
|
32.60
|
32.80
|
26.09
|
830,150
|
|
|
12/18/2020
|
+0.85 / +2.74%
|
31.05
|
32.30
|
30.65
|
31.90
|
31.62
|
25.53
|
1,085,220
|
|
|
12/17/2020
|
-0.65 / -2.05%
|
31.60
|
31.70
|
31.00
|
31.05
|
31.34
|
24.85
|
677,750
|
|
|
12/16/2020
|
0.00 / 0.00%
|
31.70
|
32.10
|
31.45
|
31.70
|
31.75
|
25.37
|
1,109,440
|
|
|
12/15/2020
|
+0.85 / +2.76%
|
31.10
|
32.20
|
30.85
|
31.70
|
31.65
|
25.37
|
896,280
|
|
|
12/14/2020
|
+0.65 / +2.15%
|
30.55
|
31.00
|
29.80
|
30.85
|
30.31
|
24.69
|
997,270
|
|
|
12/11/2020
|
+0.20 / +0.67%
|
30.60
|
30.60
|
29.50
|
30.20
|
30.07
|
24.17
|
879,170
|
|
|
12/10/2020
|
-1.50 / -4.76%
|
31.50
|
31.50
|
30.00
|
30.00
|
31.01
|
24.01
|
720,780
|
|
|
12/9/2020
|
+0.30 / +0.96%
|
31.20
|
31.90
|
31.10
|
31.50
|
31.41
|
25.21
|
879,960
|
|
|
12/8/2020
|
0.00 / 0.00%
|
31.20
|
31.75
|
31.05
|
31.20
|
31.24
|
24.97
|
549,070
|
|
|
12/7/2020
|
+0.15 / +0.48%
|
31.05
|
31.90
|
30.80
|
31.20
|
31.26
|
24.97
|
865,710
|
|
|
12/4/2020
|
-0.45 / -1.43%
|
31.60
|
32.40
|
31.05
|
31.05
|
31.69
|
24.85
|
814,750
|
|
|
12/3/2020
|
+0.30 / +0.96%
|
31.20
|
32.00
|
30.90
|
31.50
|
31.25
|
25.21
|
1,208,280
|
|
|
12/2/2020
|
-0.50 / -1.58%
|
31.60
|
32.45
|
30.80
|
31.20
|
31.26
|
24.97
|
1,011,390
|
|
|
12/1/2020
|
+0.70 / +2.26%
|
31.00
|
33.10
|
30.50
|
31.70
|
32.06
|
25.37
|
970,500
|
|
|
11/30/2020
|
+2.00 / +6.90%
|
29.50
|
31.00
|
29.10
|
31.00
|
30.55
|
24.81
|
1,336,040
|
|
|
11/27/2020
|
+0.05 / +0.17%
|
28.70
|
29.05
|
28.50
|
29.00
|
28.86
|
23.21
|
1,064,770
|
|
|
11/26/2020
|
-0.55 / -1.86%
|
29.40
|
29.60
|
28.60
|
28.95
|
29.06
|
23.17
|
816,010
|
|
|
11/25/2020
|
+1.40 / +4.98%
|
29.10
|
29.90
|
29.00
|
29.50
|
29.46
|
23.61
|
1,175,650
|
|
|
11/24/2020
|
+1.80 / +6.84%
|
26.30
|
28.10
|
26.30
|
28.10
|
27.80
|
22.49
|
2,614,180
|
|
|
11/23/2020
|
+0.10 / +0.38%
|
26.35
|
26.40
|
26.05
|
26.30
|
26.23
|
21.05
|
628,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|