CTCP Nước - Môi trường Bình Dương (bwe)

42.70
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
(2026-02-11) 		-0.80 -1.84% 3,092,100 -71,400 -2.9
42.30
45.45
42.70
2 tháng
(2026-01-12) 		-1.18 -2.69% 7,222,400 131,000 6.6
42.30
45.73
42.70
3 tháng
(2025-12-15) 		-1.76 -3.96% 10,944,100 159,500 7.8
40.82
46.07
42.70
6 tháng
(2025-09-15) 		-4.05 -8.66% 20,083,100 -2,055,700 -98.3
40.82
48.79
42.70
12 tháng
(2025-03-18) 		-0.65 -1.49% 52,733,100 -8,408,698 -300.6
38.49
50.83
42.70
24 tháng
(2024-03-25) 		6.35 17.48% 116,286,000 -4,482,908 -126.1
34.40
50.83
42.70
36 tháng
(2023-03-29) 		6.89 19.25% 152,976,100 -9,774,057 -359.0
32.99
50.83
42.70
60 tháng
(2021-04-08) 		18.01 72.96% 308,860,800 -4,773,888 -194.0
22.57
50.83
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
38.74
 466,500 39.67 39.71 36.93 5,200 10,000 -0.2
08/03/2022
39.67
 388,600 40.27 40.67 39.35 100 86,700 -4.3
07/03/2022
40.27
 468,200 39.79 41.32 39.47 19,100 13,100 0.3
04/03/2022
39.79
 298,200 39.79 39.95 39.22 40,100 31,100 0.4
03/03/2022
39.79
 236,300 39.35 40.03 38.90 44,000 23,500 1.0
02/03/2022
39.35
 311,300 39.87 40.43 39.22 300 8,600 -0.4
01/03/2022
39.87
 422,200 39.26 40.51 38.82 30,000 0 1.5
28/02/2022
39.26
 392,400 40.11 40.27 39.14 5,700 8,800 -0.1
25/02/2022
40.11
 320,100 39.87 41.00 39.79 12,300 0 0.6
24/02/2022
39.87
 792,700 41.48 41.48 38.66 149,300 33,400 5.8
23/02/2022
41.48
 250,600 41.48 41.72 40.67 10,200 3,700 0.3
22/02/2022
41.48
 836,700 41.00 42.04 40.27 20,300 72,400 -2.7
21/02/2022
41.00
 1,565,800 38.34 41.00 38.42 168,900 287,400 -6.1
18/02/2022
38.34
 231,500 38.50 38.54 37.86 35,000 33,300 0.1
17/02/2022
38.50
 211,000 38.50 38.58 37.77 18,000 0 0.9
16/02/2022
38.50
 303,500 38.58 38.82 38.42 8,700 0 0.4
15/02/2022
38.58
 279,500 38.54 38.66 38.18 21,000 0 1.0
14/02/2022
38.54
 595,200 37.77 38.90 37.05 6,500 30,000 -1.1
11/02/2022
37.77
 190,200 38.26 38.26 37.69 7,300 0 0.3
10/02/2022
38.26
 758,800 37.45 38.26 37.21 377,500 51,200 15.4
09/02/2022
37.45
 1,013,800 35.92 37.45 35.88 18,400 17,200 0.1
08/02/2022
35.92
 321,000 35.44 36.16 34.83 20,100 1,600 0.8
07/02/2022
35.44
 500,800 35.60 35.92 34.51 52,700 328,500 -11.9
28/01/2022
35.60
 98,200 35.68 35.72 35.16 300 2,800 -0.1
27/01/2022
35.68
 161,200 35.72 35.72 34.71 35,500 36,700 -0.0
26/01/2022
35.72
 195,700 35.92 36.24 35.56 15,600 9,500 -0.0
25/01/2022
35.92
 234,600 35.68 35.92 35.24 37,600 13,000 1.1
24/01/2022
35.68
 213,300 36.08 36.12 35.68 29,800 14,200 0.7
21/01/2022
36.08
 388,500 36.16 36.28 35.88 0 4,600 -0.2
20/01/2022
36.16
 254,800 36.08 36.32 35.84 50,600 25,200 1.1
19/01/2022
36.08
 130,900 35.64 36.65 35.60 10,400 5,000 0.2
18/01/2022
35.64
 185,100 36.49 36.49 35.56 3,000 3,900 -0.0
17/01/2022
36.49
 86,100 36.61 36.61 35.96 31,900 29,400 0.1
14/01/2022
36.61
 303,900 36.61 36.65 35.56 700 3,700 -0.1
13/01/2022
36.61
 241,700 36.00 36.61 35.72 58,700 26,200 1.5
12/01/2022
36.00
 337,900 35.28 36.08 35.20 89,800 0 3.9
11/01/2022
35.28
 160,100 35.60 35.60 34.88 79,700 6,100 3.2
10/01/2022
35.60
 310,300 35.52 36.24 34.63 103,500 33,600 3.0
07/01/2022
35.52
 425,200 34.23 35.52 33.87 5,300 27,200 -1.0
06/01/2022
34.23
 315,500 34.63 34.63 33.87 10,400 17,700 -0.3
05/01/2022
34.63
 193,900 34.96 35.64 34.55 59,200 13,000 2.0
04/01/2022
34.96
 189,200 34.55 35.52 33.02 53,800 12,000 1.8
31/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
31/12/2021
34.55
 216,100 34.96 35.44 34.55 4,000 54,500 -2.2
30/12/2021
34.96
 157,800 35.03 35.19 34.88 13,500 3,000 0.5
29/12/2021
35.03
 79,900 35.58 35.58 34.99 10,000 0 0.4
28/12/2021
35.58
 291,300 34.64 35.70 34.68 7,800 2,200 0.3
27/12/2021
34.64
 140,300 34.96 35.27 34.52 19,200 7,500 0.5
24/12/2021
34.96
 132,700 35.23 35.66 34.80 18,600 600 0.8
23/12/2021
35.23
 695,000 35.90 36.05 34.49 89,700 21,300 3.1
22/12/2021
35.90
 408,900 35.74 36.76 35.74 121,900 4,500 5.4
21/12/2021
35.74
 454,100 34.96 35.97 34.56 44,800 5,900 1.8
20/12/2021
34.96
 674,600 35.66 35.74 34.56 45,900 121,300 -3.4
17/12/2021
35.66
 622,800 36.21 36.25 35.50 1,800 7,300 -0.3
16/12/2021
36.21
 341,300 37.03 37.03 36.13 47,500 46,400 0.1
15/12/2021
37.03
 745,100 37.23 37.23 36.13 181,900 20,000 7.6
14/12/2021
37.23
 579,800 37.03 37.58 36.92 154,000 400 7.3
13/12/2021
37.03
 1,309,600 35.97 37.07 36.13 35,600 18,500 0.8
10/12/2021
35.97
 1,650,700 35.50 35.97 35.43 63,200 0 2.9
09/12/2021
35.50
 394,100 35.43 35.70 35.31 7,000 3,700 0.1
08/12/2021
35.43
 325,200 35.43 35.47 35.27 33,800 7,800 1.2
07/12/2021
35.43
 594,800 35.43 35.66 34.96 273,900 38,300 10.6
06/12/2021
35.43
 151,200 35.66 35.66 34.80 1,800 23,400 -1.0
03/12/2021
35.66
 240,000 36.84 36.84 35.66 5,000 19,500 -0.7
02/12/2021
36.84
 183,400 36.84 37.19 36.52 24,700 15,400 0.4
01/12/2021
36.84
 251,400 36.84 37.07 36.05 20,300 103,600 -3.8
30/11/2021
36.84
 189,400 37.23 37.23 36.44 7,100 9,600 -0.1
29/11/2021
37.23
 140,200 37.39 37.62 35.97 23,000 28,000 0.6
26/11/2021
37.39
 182,200 38.01 38.21 36.80 62,600 6,800 2.7
25/11/2021
38.01
 250,200 38.25 38.40 37.86 117,800 35,900 4.0
24/11/2021
38.25
 354,400 36.84 38.40 37.07 167,100 0 8.1
23/11/2021
36.84
 336,600 35.70 37.62 35.66 8,700 12,000 -0.2
22/11/2021
35.70
 499,300 35.74 35.94 35.50 236,400 56,500 8.2
19/11/2021
35.74
 617,300 35.54 36.05 35.62 308,900 16,200 13.3
18/11/2021
35.54
 348,900 35.90 35.90 35.27 63,400 29,200 1.6
17/11/2021
35.90
 304,500 34.88 36.05 35.27 10,000 6,500 0.2
16/11/2021
34.88
 251,200 34.88 34.96 34.64 6,500 6,700 -0.0
15/11/2021
34.88
 373,800 35.50 35.70 34.84 19,300 90,700 -3.2
12/11/2021
35.50
 131,000 35.43 35.90 35.43 32,300 200 1.5
11/11/2021
35.43
 322,400 35.47 36.05 34.88 122,700 10,100 5.1
10/11/2021
35.47
 231,200 35.35 35.58 35.03 70,600 24,900 2.1
09/11/2021
35.35
 247,100 35.74 36.05 35.27 74,900 16,900 2.6
08/11/2021
35.74
 389,400 35.03 36.05 34.88 59,800 33,600 1.2
05/11/2021
35.03
 319,900 34.56 35.03 34.13 21,000 12,800 0.4
04/11/2021
34.56
 150,600 34.49 34.84 34.25 6,200 5,400 0.1
03/11/2021
34.49
 384,600 35.27 35.27 34.17 110,400 7,900 4.5
02/11/2021
35.27
 348,200 35.03 36.05 34.49 416,700 10,400 18.0
01/11/2021
35.03
 374,800 34.80 36.29 34.88 11,300 100 0.5
29/10/2021
34.80
 372,300 34.56 35.66 34.72 9,200 0 0.4
28/10/2021
34.56
 425,200 33.78 34.60 33.78 93,600 1,400 4.0
27/10/2021
33.78
 334,300 33.62 34.17 33.58 15,400 0 0.7
26/10/2021
33.62
 275,700 34.09 34.09 33.35 35,200 0 1.5
25/10/2021
34.09
 253,900 34.41 34.41 34.05 23,800 7,000 0.7
22/10/2021
34.41
 382,200 34.41 34.56 33.78 49,400 150,600 -4.4
21/10/2021
34.41
 513,900 33.47 34.41 33.31 309,800 151,300 6.9
20/10/2021
33.47
 441,600 33.86 33.94 33.39 176,600 166,500 0.4
19/10/2021
33.86
 862,000 32.76 33.94 32.53 170,000 421,100 -10.6
18/10/2021
32.76
 719,200 33.15 34.09 32.72 84,900 150,900 -2.7
15/10/2021
33.15
 541,000 33.86 34.33 33.15 300 88,200 -3.8
14/10/2021
33.86
 248,900 33.70 34.68 33.54 64,300 6,700 2.5
13/10/2021
33.70
 241,800 33.98 34.05 33.62 5,700 1,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |