CTCP Nước - Môi trường Bình Dương (bwe)

45.30
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
(2025-12-29) 		0.40 0.89% 4,099,900 345,700 15.8
44.65
47.40
45.30
2 tháng
(2025-12-01) 		-1.45 -3.10% 6,950,200 -58,800 -3.1
42
47.40
45.30
3 tháng
(2025-10-30) 		-4.10 -8.30% 9,107,100 -387,500 -18.6
42
49.40
45.30
6 tháng
(2025-08-01) 		-4 -8.11% 20,761,100 -2,331,485 -110.4
42
50.70
45.30
12 tháng
(2025-02-03) 		0.04 0.09% 53,022,100 -8,197,551 -290.8
39.60
52.30
45.30
24 tháng
(2024-02-15) 		8.84 24.25% 118,182,400 -5,806,058 -183.0
35.39
52.30
45.30
36 tháng
(2023-02-13) 		6.58 17% 149,362,000 -9,771,467 -359.4
33.94
52.30
45.30
60 tháng
(2021-02-23) 		20.70 84.17% 318,234,200 -3,937,888 -164.9
23.23
52.30
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
41.02
 386,000 42.18 42.35 40.94 5,400 4,200 0.1
21/06/2022
42.18
 372,500 44.01 45.08 41.11 18,700 41,500 -1.2
20/06/2022
44.01
 414,000 44.67 46.41 43.34 10,100 111,800 -5.5
17/06/2022
44.67
 490,900 42.43 45.00 42.10 15,700 43,500 -1.5
16/06/2022
42.43
 516,700 41.52 43.76 41.60 10,800 205,000 -9.9
15/06/2022
41.52
 278,600 41.93 42.68 39.78 2,100 122,100 -6.0
14/06/2022
41.93
 202,400 41.11 42.60 41.11 27,000 5,500 1.1
13/06/2022
41.11
 461,900 43.92 43.92 41.02 21,300 700 1.0
10/06/2022
43.92
 517,500 46.66 46.82 43.92 3,200 6,200 -0.2
09/06/2022
46.66
 407,000 47.65 47.74 46.41 178,300 228,800 -2.8
08/06/2022
47.65
 628,900 46.66 47.65 46.33 172,500 88,200 4.8
07/06/2022
46.66
 807,900 45.66 46.82 44.42 204,700 110,200 5.3
06/06/2022
45.66
 632,900 45.83 47.24 45.33 223,300 392,400 -9.5
03/06/2022
45.83
 452,000 45.50 45.83 44.67 112,600 179,300 -3.7
02/06/2022
45.50
 1,334,900 42.68 45.66 42.18 700 551,400 -30.2
01/06/2022
42.68
 183,600 42.76 42.76 41.93 1,700 37,700 -1.9
31/05/2022
42.76
 242,200 42.27 43.09 41.60 9,200 48,700 -2.0
30/05/2022
42.27
 222,600 41.60 43.09 41.85 36,000 77,600 -2.1
27/05/2022
41.60
 133,400 41.35 41.69 41.11 16,400 10,000 0.3
26/05/2022
41.35
 168,800 42.27 42.43 41.35 0 20,800 -1.0
25/05/2022
42.27
 405,500 40.19 42.27 40.11 5,400 4,000 0.1
24/05/2022
40.19
 107,700 40.28 40.53 39.82 5,000 12,400 -0.4
23/05/2022
40.28
 346,100 40.24 41.02 39.03 19,700 152,100 -6.4
20/05/2022
40.24
 187,000 40.44 40.86 39.78 200 23,500 -1.1
19/05/2022
40.44
 144,300 41.11 41.11 40.44 300 13,100 -0.6
18/05/2022
41.11
 238,400 41.44 42.27 41.11 8,400 20,500 -0.6
17/05/2022
41.44
 144,400 39.45 41.44 38.95 3,800 11,700 -0.4
16/05/2022
39.45
 79,900 39.78 42.18 39.45 6,400 9,500 -0.1
13/05/2022
39.78
 277,400 40.44 41.44 39.16 7,500 3,400 0.2
12/05/2022
40.44
 239,000 43.01 43.01 40.24 22,000 87,400 -3.3
11/05/2022
43.01
 152,000 41.06 43.09 41.35 24,400 10,400 0.7
10/05/2022
41.06
 299,800 39.03 41.69 37.38 43,700 15,400 1.4
09/05/2022
39.03
 586,700 41.93 43.18 39.03 94,900 16,600 3.7
06/05/2022
41.93
 534,600 44.59 44.59 41.85 500 267,500 -13.5
05/05/2022
44.59
 222,000 44.50 45.17 43.51 17,400 57,000 -2.1
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

Chính sách bảo mật | Điều khoản sử dụng |