|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
45.00
-0.50/-1.10%
3:05:01 PM
|
|
|
|
Closing price on 2/4/2021
|
|
| Open |
28.05 |
| High |
29.00 |
| Low |
27.70 |
| Volume |
305,800 |
| Split-adjusted Price |
23.27 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
-0.45 / -1.58%
|
28.05
|
29.00
|
27.70
|
28.05
|
28.06
|
23.27
|
305,800
|
|
|
2/3/2021
|
+1.35 / +4.97%
|
27.60
|
28.50
|
27.00
|
28.50
|
27.53
|
23.64
|
552,700
|
|
|
2/2/2021
|
+0.95 / +3.63%
|
26.20
|
27.40
|
26.20
|
27.15
|
26.81
|
22.52
|
488,500
|
|
|
2/1/2021
|
-1.45 / -5.24%
|
27.70
|
27.70
|
26.00
|
26.20
|
26.68
|
21.73
|
487,000
|
|
|
1/29/2021
|
+1.60 / +6.14%
|
26.00
|
27.80
|
25.50
|
27.65
|
26.05
|
22.93
|
414,600
|
|
|
1/28/2021
|
-1.95 / -6.96%
|
27.35
|
27.35
|
26.05
|
26.05
|
26.05
|
21.61
|
729,700
|
|
|
1/27/2021
|
-1.30 / -4.44%
|
29.30
|
29.80
|
27.85
|
28.00
|
28.77
|
23.23
|
588,700
|
|
|
1/26/2021
|
-1.30 / -4.25%
|
30.55
|
30.55
|
28.80
|
29.30
|
29.71
|
24.30
|
549,000
|
|
|
1/25/2021
|
0.00 / 0.00%
|
30.60
|
30.90
|
30.40
|
30.60
|
30.50
|
25.38
|
401,000
|
|
|
1/22/2021
|
+0.70 / +2.34%
|
29.85
|
31.00
|
29.85
|
30.60
|
30.56
|
25.38
|
533,900
|
|
|
1/21/2021
|
+0.90 / +3.10%
|
29.00
|
29.95
|
29.00
|
29.90
|
29.50
|
24.80
|
465,140
|
|
|
1/20/2021
|
-0.40 / -1.36%
|
29.00
|
29.55
|
27.40
|
29.00
|
28.62
|
24.05
|
737,100
|
|
|
1/19/2021
|
-1.85 / -5.92%
|
31.25
|
31.25
|
29.10
|
29.40
|
30.20
|
24.39
|
1,180,700
|
|
|
1/18/2021
|
-0.45 / -1.42%
|
31.70
|
31.80
|
31.20
|
31.25
|
31.42
|
25.92
|
1,052,100
|
|
|
1/15/2021
|
+0.10 / +0.32%
|
31.60
|
31.80
|
31.40
|
31.70
|
31.59
|
26.29
|
647,400
|
|
|
1/14/2021
|
-0.15 / -0.47%
|
31.95
|
31.95
|
31.10
|
31.60
|
31.51
|
26.21
|
901,700
|
|
|
1/13/2021
|
-0.40 / -1.24%
|
32.15
|
32.30
|
31.65
|
31.75
|
31.67
|
26.34
|
990,700
|
|
|
1/12/2021
|
+0.35 / +1.10%
|
31.70
|
32.50
|
31.50
|
32.15
|
31.96
|
26.67
|
777,800
|
|
|
1/11/2021
|
-0.90 / -2.75%
|
32.60
|
32.70
|
30.50
|
31.80
|
31.49
|
26.38
|
1,272,100
|
|
|
1/8/2021
|
-0.80 / -2.39%
|
33.50
|
33.50
|
32.50
|
32.70
|
32.90
|
27.12
|
1,278,400
|
|
|
1/7/2021
|
+0.80 / +2.45%
|
32.70
|
33.65
|
32.55
|
33.50
|
32.96
|
27.79
|
599,300
|
|
|
1/6/2021
|
-0.10 / -0.30%
|
33.00
|
33.20
|
32.50
|
32.70
|
32.71
|
27.12
|
698,800
|
|
|
1/5/2021
|
-0.15 / -0.44%
|
33.50
|
34.35
|
33.50
|
34.00
|
34.15
|
27.21
|
832,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|