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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |