CTCP Nước - Môi trường Bình Dương (bwe)

43.80
0.80
(1.86%)
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
(2026-06-29) 		-2 -4.44% 1,956,500 -74,681 0
43
46.20
43.80
2 tháng
(2026-06-01) 		0.10 0.23% 3,182,600 -361,005 0
42.90
46.20
43.80
3 tháng
(2026-05-04) 		-0.30 -0.69% 6,524,000 -889,686 0
42.20
46.20
43.80
6 tháng
(2026-01-30) 		-2 -4.44% 19,667,100 -3,202,525 -14.1
41.55
46.20
43.80
12 tháng
(2025-08-04) 		-6.27 -12.73% 40,426,200 -5,567,510 -126.1
40.82
49.27
43.80
24 tháng
(2024-08-08) 		3.22 8.09% 94,565,300 -12,035,627 -333.3
38.49
50.83
43.80
36 tháng
(2023-08-14) 		4.83 12.66% 157,231,600 -11,854,383 -322.6
32.99
50.83
43.80
60 tháng
(2021-08-24) 		13.37 45.14% 276,489,000 -11,376,013 -332.5
28.03
50.83
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
46.31
 628,900 45.35 46.31 45.02 172,500 88,200 4.8
07/06/2022
45.35
 807,900 44.38 45.51 43.17 204,700 110,200 5.3
06/06/2022
44.38
 632,900 44.54 45.91 44.06 223,300 392,400 -9.5
03/06/2022
44.54
 452,000 44.22 44.54 43.41 112,600 179,300 -3.7
02/06/2022
44.22
 1,334,900 41.48 44.38 41.00 700 551,400 -30.2
01/06/2022
41.48
 183,600 41.56 41.56 40.75 1,700 37,700 -1.9
31/05/2022
41.56
 242,200 41.08 41.88 40.43 9,200 48,700 -2.0
30/05/2022
41.08
 222,600 40.43 41.88 40.67 36,000 77,600 -2.1
27/05/2022
40.43
 133,400 40.19 40.51 39.95 16,400 10,000 0.3
26/05/2022
40.19
 168,800 41.08 41.24 40.19 0 20,800 -1.0
25/05/2022
41.08
 405,500 39.06 41.08 38.98 5,400 4,000 0.1
24/05/2022
39.06
 107,700 39.14 39.39 38.70 5,000 12,400 -0.4
23/05/2022
39.14
 346,100 39.10 39.87 37.94 19,700 152,100 -6.4
20/05/2022
39.10
 187,000 39.31 39.71 38.66 200 23,500 -1.1
19/05/2022
39.31
 144,300 39.95 39.95 39.31 300 13,100 -0.6
18/05/2022
39.95
 238,400 40.27 41.08 39.95 8,400 20,500 -0.6
17/05/2022
40.27
 144,400 38.34 40.27 37.86 3,800 11,700 -0.4
16/05/2022
38.34
 79,900 38.66 41.00 38.34 6,400 9,500 -0.1
13/05/2022
38.66
 277,400 39.31 40.27 38.06 7,500 3,400 0.2
12/05/2022
39.31
 239,000 41.80 41.80 39.10 22,000 87,400 -3.3
11/05/2022
41.80
 152,000 39.91 41.88 40.19 24,400 10,400 0.7
10/05/2022
39.91
 299,800 37.94 40.51 36.32 43,700 15,400 1.4
09/05/2022
37.94
 586,700 40.75 41.96 37.94 94,900 16,600 3.7
06/05/2022
40.75
 534,600 43.33 43.33 40.67 500 267,500 -13.5
05/05/2022
43.33
 222,000 43.25 43.90 42.29 17,400 57,000 -2.1
04/05/2022
43.25
 185,100 42.93 44.30 42.69 1,900 15,500 -0.7
29/04/2022
42.93
 196,900 41.88 43.09 42.04 7,400 3,200 0.2
28/04/2022
41.88
 266,700 42.61 43.25 41.88 25,000 24,300 0.0
27/04/2022
42.61
 384,700 43.73 43.82 41.88 15,500 145,800 -6.9
26/04/2022
43.73
 543,100 43.09 43.73 40.27 57,100 20,600 1.9
25/04/2022
43.09
 647,500 45.10 45.10 41.96 24,600 189,000 -9.1
22/04/2022
45.10
 955,400 44.70 45.99 42.45 21,500 377,100 -19.9
21/04/2022
44.70
 831,300 47.52 48.49 44.70 18,300 363,600 -20.3
20/04/2022
47.52
 440,200 49.53 49.53 47.52 54,900 62,100 -0.4
19/04/2022
49.53
 387,500 48.65 49.94 47.92 2,400 8,600 -0.4
18/04/2022
48.65
 437,100 47.52 49.13 46.63 96,300 92,500 0.2
15/04/2022
47.52
 289,600 46.47 48.33 46.47 45,800 18,800 1.6
14/04/2022
46.47
 803,600 43.49 46.47 43.25 112,600 47,400 3.7
13/04/2022
43.49
 208,600 42.85 43.49 42.20 1,100 5,800 -0.3
12/04/2022
42.85
 344,700 42.69 43.49 42.53 53,600 46,100 0.4
08/04/2022
42.69
 406,300 42.69 43.01 42.04 54,400 0 2.9
07/04/2022
42.69
 336,700 43.41 43.49 42.69 18,500 117,500 -5.2
06/04/2022
43.41
 250,900 42.69 43.57 42.69 14,700 0 0.8
05/04/2022
42.69
 174,100 42.61 42.85 41.88 22,000 34,300 -0.6
04/04/2022
42.61
 301,400 42.20 42.77 41.24 96,400 8,400 4.6
01/04/2022
42.20
 385,700 41.80 43.49 41.32 2,700 1,900 0.0
31/03/2022
41.80
 206,800 42.29 43.09 41.72 11,800 8,000 0.2
30/03/2022
42.29
 254,800 42.85 42.85 41.72 700 13,300 -0.7
29/03/2022
42.85
 484,500 41.64 43.49 41.16 207,200 47,400 8.4
28/03/2022
41.64
 337,400 41.08 42.29 40.59 45,000 29,500 0.8
25/03/2022
41.08
 317,300 40.67 41.48 40.59 7,500 800 0.3
24/03/2022
40.67
 356,400 39.47 40.84 39.06 19,900 8,200 0.6
23/03/2022
39.47
 144,800 39.67 39.71 39.14 500 700 -0.0
22/03/2022
39.67
 210,700 39.87 40.03 39.63 19,600 0 1.0
21/03/2022
39.87
 232,500 39.59 39.95 39.47 149,900 12,700 6.8
18/03/2022
39.59
 111,600 39.55 39.59 39.06 800 200 0.0
17/03/2022
39.55
 145,000 39.51 39.99 39.06 21,400 20,700 0.0
16/03/2022
39.51
 287,000 38.58 39.51 38.18 155,600 10,300 7.1
15/03/2022
38.58
 389,000 37.45 38.90 36.24 10,200 23,300 -0.6
14/03/2022
37.45
 360,400 38.30 38.34 37.45 5,200 27,500 -1.1
11/03/2022
38.30
 341,500 39.47 39.47 37.90 400 30,000 -1.4
10/03/2022
39.47
 322,900 38.74 39.95 38.74 152,300 34,700 5.8
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

Chính sách bảo mật | Điều khoản sử dụng |