CTCP Nước - Môi trường Bình Dương (bwe)

43.50
-0.50
(-1.14%)
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
(2026-05-13) 		0.10 0.23% 2,198,900 -641,160 0
42.20
44.40
43.50
2 tháng
(2026-04-13) 		0.80 1.85% 7,091,200 -2,410,199 0
42.20
44.40
43.50
3 tháng
(2026-03-16) 		1.75 4.14% 12,126,000 -2,745,699 -4.5
41.55
44.40
43.50
6 tháng
(2025-12-15) 		-0.46 -1.04% 23,251,600 -2,593,699 3.0
40.82
46.07
43.50
12 tháng
(2025-06-17) 		-2.36 -5.09% 43,694,500 -7,212,398 -209.7
40.82
49.27
43.50
24 tháng
(2024-06-24) 		2.14 5.12% 102,334,300 -11,007,801 -297.7
38.49
50.83
43.50
36 tháng
(2023-06-28) 		7.36 20.10% 160,335,100 -12,570,757 -366.2
32.99
50.83
43.50
60 tháng
(2021-07-08) 		17.51 66.09% 295,443,300 -10,414,787 -304.7
26.49
50.83
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
36.08
 67,700 36.12 36.20 35.44 27,705 14,050 0.6
27/10/2022
36.12
 56,600 34.88 36.24 34.63 15,700 13,800 0.1
26/10/2022
34.88
 69,000 34.63 34.92 34.27 50,800 24,100 1.2
25/10/2022
34.63
 98,000 33.59 34.63 33.43 25,700 600 1.1
24/10/2022
33.59
 129,400 35.04 35.04 33.59 59,400 2,300 2.4
21/10/2022
35.04
 161,100 36.57 36.57 34.31 16,800 13,400 0.2
20/10/2022
36.57
 123,800 36.85 37.13 36.28 32,100 8,500 1.1
19/10/2022
36.85
 161,900 35.36 37.05 35.40 34,700 9,100 1.1
18/10/2022
35.36
 99,500 34.39 35.60 34.47 52,000 2,000 2.2
17/10/2022
34.39
 81,500 34.23 34.63 33.34 37,900 12,900 1.1
14/10/2022
34.23
 67,900 34.23 34.63 34.23 1,500 23,560 -0.9
13/10/2022
34.23
 155,000 33.43 34.23 33.43 21,500 7,600 0.6
12/10/2022
33.43
 58,300 33.02 34.07 32.74 9,700 7,700 0.1
11/10/2022
33.02
 190,200 33.51 33.63 32.94 48,200 20,700 1.1
10/10/2022
33.51
 213,300 32.98 34.23 31.17 15,800 51,300 -1.5
07/10/2022
32.98
 519,200 35.44 35.44 32.98 44,700 44,500 0.0
06/10/2022
35.44
 478,600 37.86 37.86 35.44 4,300 35,900 -1.4
05/10/2022
37.86
 87,400 37.77 38.66 37.45 17,400 13,300 0.2
04/10/2022
37.77
 281,000 36.77 37.77 36.81 25,600 54,400 -1.4
03/10/2022
36.77
 326,700 39.47 39.47 36.73 25,400 12,200 0.6
30/09/2022
39.47
 475,200 39.55 39.55 37.05 8,900 9,200 -0.0
29/09/2022
39.55
 317,800 39.95 40.43 39.55 6,400 37,000 -1.5
28/09/2022
39.95
 236,100 39.95 40.27 39.47 5,905 6,500 -0.0
27/09/2022
39.95
 203,400 39.91 40.51 39.55 0 4,700 -0.2
26/09/2022
39.91
 413,800 41.32 41.32 39.87 94,607 10,600 4.2
23/09/2022
41.32
 375,500 40.43 41.32 40.19 112,718 14,700 5.0
22/09/2022
40.43
 237,300 40.51 40.51 39.31 9,800 600 0.5
21/09/2022
40.51
 143,300 40.59 41.24 40.35 17,500 0 0.9
20/09/2022
40.59
 147,200 39.87 40.67 39.87 2,300 100 0.1
19/09/2022
39.87
 346,400 41.00 41.32 39.71 12,400 10,009 0.1
16/09/2022
41.00
 301,000 41.88 42.45 40.84 3,525 10,100 -0.3
15/09/2022
41.88
 908,400 40.27 41.88 39.99 15,900 10,600 0.6
14/09/2022
40.27
 83,000 40.67 40.67 39.95 11,600 300 0.7
13/09/2022
40.67
 318,500 40.59 40.75 40.23 16,300 3,100 0.7
12/09/2022
40.59
 344,500 39.71 40.67 39.79 14,500 1,040 -0.5
09/09/2022
39.71
 243,300 38.90 39.71 38.90 10,100 20,000 -0.5
08/09/2022
38.90
 216,700 39.02 39.14 38.66 22,800 14,200 0.4
07/09/2022
39.02
 255,800 39.95 39.95 39.02 1,500 7,100 -0.3
06/09/2022
39.95
 251,600 40.23 40.84 39.79 7,100 71,500 -3.2
05/09/2022
40.23
 123,500 40.51 40.67 40.07 8,100 0 0.4
31/08/2022
40.51
 222,700 40.35 41.00 40.27 16,100 1,700 0.7
30/08/2022
40.35
 457,000 39.47 41.32 39.47 11,000 7,300 0.2
29/08/2022
39.47
 341,800 40.67 40.67 39.14 4,600 56,600 -2.5
26/08/2022
40.67
 179,200 41.08 41.08 40.35 14,700 0 0.7
25/08/2022
41.08
 975,500 38.66 41.08 38.82 99,700 180,700 -4.1
24/08/2022
38.66
 258,300 38.82 39.18 38.50 30,800 56,800 -1.2
23/08/2022
38.82
 110,600 38.54 39.06 38.26 15,000 0 0.7
22/08/2022
38.54
 162,300 38.62 38.94 38.10 5,300 61,900 -2.7
19/08/2022
38.62
 135,000 38.66 38.82 38.30 7,200 9,900 -0.1
18/08/2022
38.66
 191,900 38.94 38.94 38.54 5,200 36,800 -1.5
17/08/2022
38.94
 166,400 39.26 39.35 38.94 5,500 3,200 0.1
16/08/2022
39.26
 129,100 39.31 39.55 39.06 48,700 0 2.4
15/08/2022
39.31
 169,600 39.31 39.59 39.22 2,500 29,900 -1.3
12/08/2022
39.31
 111,500 39.47 39.55 39.18 11,500 1,400 0.5
11/08/2022
39.47
 292,400 39.83 40.11 39.47 11,700 61,900 -2.5
10/08/2022
39.83
 203,100 39.51 40.03 39.47 57,500 400 2.8
09/08/2022
39.51
 233,500 39.43 39.95 39.06 14,500 17,100 -0.1
08/08/2022
39.43
 151,000 39.79 40.23 39.06 10,300 37,200 -1.3
05/08/2022
39.79
 189,700 39.31 40.11 38.98 13,700 0 0.7
04/08/2022
39.31
 224,400 39.43 39.63 38.66 4,500 79,000 -3.6
03/08/2022
39.43
 282,800 38.90 39.63 38.94 7,300 1,400 0.3
02/08/2022
38.90
 200,900 38.38 39.18 38.34 1,400 1,000 0.0
01/08/2022
38.38
 289,000 38.42 38.90 38.06 7,000 153,400 -7.0
29/07/2022
38.42
 130,100 38.90 39.02 38.42 3,000 5,300 -0.1
28/07/2022
38.90
 143,200 38.42 38.98 38.66 2,800 0 0.1
27/07/2022
38.42
 150,100 38.02 38.78 37.77 63,000 2,900 2.9
26/07/2022
38.02
 139,900 38.26 38.58 37.86 600 26,800 -1.2
25/07/2022
38.26
 162,300 38.66 38.74 38.18 7,700 36,100 -1.3
22/07/2022
38.66
 124,000 38.82 39.22 38.54 33,800 106,600 -2.7
21/07/2022
38.82
 166,300 39.22 39.71 38.10 26,000 97,700 -3.5
20/07/2022
39.22
 143,100 38.82 39.43 38.58 34,400 14,500 1.0
19/07/2022
38.82
 153,800 38.58 39.14 38.42 1,700 86,500 -4.1
18/07/2022
38.58
 313,700 39.31 39.51 38.42 20,700 217,900 -9.4
15/07/2022
39.31
 135,600 39.39 39.63 39.02 80,000 5,700 3.6
14/07/2022
39.39
 53,900 39.87 39.87 39.22 6,400 2,200 0.2
13/07/2022
39.87
 100,200 39.06 39.87 38.90 39,000 1,200 1.9
12/07/2022
39.06
 211,100 38.34 39.06 38.26 5,300 78,200 -3.5
11/07/2022
38.34
 312,000 39.79 40.03 38.26 3,600 167,000 -7.8
08/07/2022
39.79
 101,400 39.71 40.43 39.47 24,400 10,400 -7.8
07/07/2022
39.71
 187,500 39.14 39.87 39.06 41,000 62,400 -1.1
06/07/2022
39.14
 368,600 39.87 40.43 38.74 2,000 139,400 -6.7
05/07/2022
39.87
 525,500 41.24 41.24 39.87 11,000 172,800 -8.0
04/07/2022
41.24
 125,000 41.16 41.96 39.95 1,500 28,400 -1.4
01/07/2022
41.16
 181,600 41.08 41.80 40.11 1,800 15,700 -0.7
30/06/2022
41.08
 370,900 41.80 43.09 41.08 11,900 21,500 -0.5
29/06/2022
41.80
 172,000 41.24 42.29 41.24 19,400 20,200 -0.0
28/06/2022
41.24
 194,000 41.08 42.12 40.35 4,100 32,200 -1.4
27/06/2022
41.08
 214,500 41.24 41.48 39.99 8,100 98,900 -4.5
24/06/2022
41.24
 137,100 41.72 42.53 41.24 0 11,300 -0.6
23/06/2022
41.72
 339,600 39.87 41.72 38.74 33,800 106,600 -3.8
22/06/2022
39.87
 386,000 41.00 41.16 39.79 5,400 4,200 0.1
21/06/2022
41.00
 372,500 42.77 43.82 39.95 18,700 41,500 -1.2
20/06/2022
42.77
 414,000 43.41 45.10 42.12 10,100 111,800 -5.5
17/06/2022
43.41
 490,900 41.24 43.73 40.92 15,700 43,500 -1.5
16/06/2022
41.24
 516,700 40.35 42.53 40.43 10,800 205,000 -9.9
15/06/2022
40.35
 278,600 40.75 41.48 38.66 2,100 122,100 -6.0
14/06/2022
40.75
 202,400 39.95 41.40 39.95 27,000 5,500 1.1
13/06/2022
39.95
 461,900 42.69 42.69 39.87 21,300 700 1.0
10/06/2022
42.69
 517,500 45.35 45.51 42.69 3,200 6,200 -0.2
09/06/2022
45.35
 407,000 46.31 46.39 45.10 178,300 228,800 -2.8

Chính sách bảo mật | Điều khoản sử dụng |