CTCP Nước - Môi trường Bình Dương (bwe)

47
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.05 -0.11% 1,886,400 -476,600 -22.5
46.75
48.35
47
2 tháng
(2025-10-06) 		-1.85 -3.79% 4,955,300 -1,060,100 -50.9
46.75
49.90
47
3 tháng
(2025-09-08) 		0 0% 9,558,100 -2,229,300 -107.0
46.70
50.20
47
6 tháng
(2025-06-09) 		-0.85 -1.78% 20,546,800 -4,495,299 -207.2
46.70
50.70
47
12 tháng
(2024-12-10) 		2.47 5.55% 49,143,000 -8,422,331 -300.9
39.60
52.30
47
24 tháng
(2023-12-18) 		12.37 35.74% 117,280,600 -6,037,658 -192.3
33.94
52.30
47
36 tháng
(2022-12-21) 		6.93 17.29% 145,287,000 -9,209,587 -332.3
33.94
52.30
47
60 tháng
(2020-12-31) 		20.70 78.73% 331,775,970 -2,297,998 -113.1
21.01
52.30
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
44.50
 185,100 44.17 45.58 43.92 1,900 15,500 -0.7
29/04/2022
44.17
 196,900 43.09 44.34 43.26 7,400 3,200 0.2
28/04/2022
43.09
 266,700 43.84 44.50 43.09 25,000 24,300 0.0
27/04/2022
43.84
 384,700 45.00 45.08 43.09 15,500 145,800 -6.9
26/04/2022
45.00
 543,100 44.34 45.00 41.44 57,100 20,600 1.9
25/04/2022
44.34
 647,500 46.41 46.41 43.18 24,600 189,000 -9.1
22/04/2022
46.41
 955,400 46.00 47.32 43.67 21,500 377,100 -19.9
21/04/2022
46.00
 831,300 48.90 49.89 46.00 18,300 363,600 -20.3
20/04/2022
48.90
 440,200 50.97 50.97 48.90 54,900 62,100 -0.4
19/04/2022
50.97
 387,500 50.06 51.38 49.31 2,400 8,600 -0.4
18/04/2022
50.06
 437,100 48.90 50.55 47.98 96,300 92,500 0.2
15/04/2022
48.90
 289,600 47.82 49.72 47.82 45,800 18,800 1.6
14/04/2022
47.82
 803,600 44.75 47.82 44.50 112,600 47,400 3.7
13/04/2022
44.75
 208,600 44.09 44.75 43.43 1,100 5,800 -0.3
12/04/2022
44.09
 344,700 43.92 44.75 43.76 53,600 46,100 0.4
08/04/2022
43.92
 406,300 43.92 44.26 43.26 54,400 0 2.9
07/04/2022
43.92
 336,700 44.67 44.75 43.92 18,500 117,500 -5.2
06/04/2022
44.67
 250,900 43.92 44.84 43.92 14,700 0 0.8
05/04/2022
43.92
 174,100 43.84 44.09 43.09 22,000 34,300 -0.6
04/04/2022
43.84
 301,400 43.43 44.01 42.43 96,400 8,400 4.6
01/04/2022
43.43
 385,700 43.01 44.75 42.51 2,700 1,900 0.0
31/03/2022
43.01
 206,800 43.51 44.34 42.93 11,800 8,000 0.2
30/03/2022
43.51
 254,800 44.09 44.09 42.93 700 13,300 -0.7
29/03/2022
44.09
 484,500 42.85 44.75 42.35 207,200 47,400 8.4
28/03/2022
42.85
 337,400 42.27 43.51 41.77 45,000 29,500 0.8
25/03/2022
42.27
 317,300 41.85 42.68 41.77 7,500 800 0.3
24/03/2022
41.85
 356,400 40.61 42.02 40.19 19,900 8,200 0.6
23/03/2022
40.61
 144,800 40.82 40.86 40.28 500 700 -0.0
22/03/2022
40.82
 210,700 41.02 41.19 40.77 19,600 0 1.0
21/03/2022
41.02
 232,500 40.73 41.11 40.61 149,900 12,700 6.8
18/03/2022
40.73
 111,600 40.69 40.73 40.19 800 200 0.0
17/03/2022
40.69
 145,000 40.65 41.15 40.19 21,400 20,700 0.0
16/03/2022
40.65
 287,000 39.70 40.65 39.28 155,600 10,300 7.1
15/03/2022
39.70
 389,000 38.54 40.03 37.29 10,200 23,300 -0.6
14/03/2022
38.54
 360,400 39.41 39.45 38.54 5,200 27,500 -1.1
11/03/2022
39.41
 341,500 40.61 40.61 38.99 400 30,000 -1.4
10/03/2022
40.61
 322,900 39.86 41.11 39.86 152,300 34,700 5.8
09/03/2022
39.86
 466,500 40.82 40.86 38.00 5,200 10,000 -0.2
08/03/2022
40.82
 388,600 41.44 41.85 40.48 100 86,700 -4.3
07/03/2022
41.44
 468,200 40.94 42.51 40.61 19,100 13,100 0.3
04/03/2022
40.94
 298,200 40.94 41.11 40.36 40,100 31,100 0.4
03/03/2022
40.94
 236,300 40.48 41.19 40.03 44,000 23,500 1.0
02/03/2022
40.48
 311,300 41.02 41.60 40.36 300 8,600 -0.4
01/03/2022
41.02
 422,200 40.40 41.69 39.95 30,000 0 1.5
28/02/2022
40.40
 392,400 41.27 41.44 40.28 5,700 8,800 -0.1
25/02/2022
41.27
 320,100 41.02 42.18 40.94 12,300 0 0.6
24/02/2022
41.02
 792,700 42.68 42.68 39.78 149,300 33,400 5.8
23/02/2022
42.68
 250,600 42.68 42.93 41.85 10,200 3,700 0.3
22/02/2022
42.68
 836,700 42.18 43.26 41.44 20,300 72,400 -2.7
21/02/2022
42.18
 1,565,800 39.45 42.18 39.53 168,900 287,400 -6.1
18/02/2022
39.45
 231,500 39.61 39.66 38.95 35,000 33,300 0.1
17/02/2022
39.61
 211,000 39.61 39.70 38.87 18,000 0 0.9
16/02/2022
39.61
 303,500 39.70 39.95 39.53 8,700 0 0.4
15/02/2022
39.70
 279,500 39.66 39.78 39.28 21,000 0 1.0
14/02/2022
39.66
 595,200 38.87 40.03 38.12 6,500 30,000 -1.1
11/02/2022
38.87
 190,200 39.37 39.37 38.79 7,300 0 0.3
10/02/2022
39.37
 758,800 38.54 39.37 38.29 377,500 51,200 15.4
09/02/2022
38.54
 1,013,800 36.96 38.54 36.92 18,400 17,200 0.1
08/02/2022
36.96
 321,000 36.46 37.21 35.84 20,100 1,600 0.8
07/02/2022
36.46
 500,800 36.63 36.96 35.51 52,700 328,500 -11.9
28/01/2022
36.63
 98,200 36.71 36.75 36.17 300 2,800 -0.1
27/01/2022
36.71
 161,200 36.75 36.75 35.72 35,500 36,700 -0.0
26/01/2022
36.75
 195,700 36.96 37.29 36.59 15,600 9,500 -0.0
25/01/2022
36.96
 234,600 36.71 36.96 36.26 37,600 13,000 1.1
24/01/2022
36.71
 213,300 37.13 37.17 36.71 29,800 14,200 0.7
21/01/2022
37.13
 388,500 37.21 37.34 36.92 0 4,600 -0.2
20/01/2022
37.21
 254,800 37.13 37.38 36.88 50,600 25,200 1.1
19/01/2022
37.13
 130,900 36.67 37.71 36.63 10,400 5,000 0.2
18/01/2022
36.67
 185,100 37.54 37.54 36.59 3,000 3,900 -0.0
17/01/2022
37.54
 86,100 37.67 37.67 37.00 31,900 29,400 0.1
14/01/2022
37.67
 303,900 37.67 37.71 36.59 700 3,700 -0.1
13/01/2022
37.67
 241,700 37.05 37.67 36.75 58,700 26,200 1.5
12/01/2022
37.05
 337,900 36.30 37.13 36.22 89,800 0 3.9
11/01/2022
36.30
 160,100 36.63 36.63 35.88 79,700 6,100 3.2
10/01/2022
36.63
 310,300 36.55 37.29 35.64 103,500 33,600 3.0
07/01/2022
36.55
 425,200 35.22 36.55 34.85 5,300 27,200 -1.0
06/01/2022
35.22
 315,500 35.64 35.64 34.85 10,400 17,700 -0.3
05/01/2022
35.64
 193,900 35.97 36.67 35.55 59,200 13,000 2.0
04/01/2022
35.97
 189,200 35.55 36.55 33.98 53,800 12,000 1.8
31/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
31/12/2021
35.55
 216,100 35.97 36.46 35.55 4,000 54,500 -2.2
30/12/2021
35.97
 157,800 36.05 36.21 35.89 13,500 3,000 0.5
29/12/2021
36.05
 79,900 36.61 36.61 36.01 10,000 0 0.4
28/12/2021
36.61
 291,300 35.65 36.73 35.69 7,800 2,200 0.3
27/12/2021
35.65
 140,300 35.97 36.29 35.52 19,200 7,500 0.5
24/12/2021
35.97
 132,700 36.25 36.69 35.81 18,600 600 0.8
23/12/2021
36.25
 695,000 36.94 37.10 35.48 89,700 21,300 3.1
22/12/2021
36.94
 408,900 36.77 37.82 36.77 121,900 4,500 5.4
21/12/2021
36.77
 454,100 35.97 37.02 35.56 44,800 5,900 1.8
20/12/2021
35.97
 674,600 36.69 36.77 35.56 45,900 121,300 -3.4
17/12/2021
36.69
 622,800 37.26 37.30 36.53 1,800 7,300 -0.3
16/12/2021
37.26
 341,300 38.10 38.10 37.18 47,500 46,400 0.1
15/12/2021
38.10
 745,100 38.31 38.31 37.18 181,900 20,000 7.6
14/12/2021
38.31
 579,800 38.10 38.67 37.98 154,000 400 7.3
13/12/2021
38.10
 1,309,600 37.02 38.15 37.18 35,600 18,500 0.8
10/12/2021
37.02
 1,650,700 36.53 37.02 36.45 63,200 0 2.9
09/12/2021
36.53
 394,100 36.45 36.73 36.33 7,000 3,700 0.1
08/12/2021
36.45
 325,200 36.45 36.49 36.29 33,800 7,800 1.2
07/12/2021
36.45
 594,800 36.45 36.69 35.97 273,900 38,300 10.6
06/12/2021
36.45
 151,200 36.69 36.69 35.81 1,800 23,400 -1.0
03/12/2021
36.69
 240,000 37.90 37.90 36.69 5,000 19,500 -0.7

Chính sách bảo mật | Điều khoản sử dụng |