CTCP Nước - Môi trường Bình Dương (bwe)

42.80
0.10
(0.23%)
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)
12/10/2021
33.98
 285,200 33.82 34.33 33.78 5,700 300 0.2
11/10/2021
33.82
 422,100 33.47 34.49 33.31 30,100 300 0
08/10/2021
33.47
 204,100 33.78 33.78 33.19 8,500 1,500 0.3
07/10/2021
33.78
 353,700 33.98 34.49 33.70 92,400 26,900 2.9
06/10/2021
33.98
 841,100 31.78 33.98 31.78 2,800 1,400 0.1
05/10/2021
31.78
 175,100 31.74 32.13 31.66 0 0 0
04/10/2021
31.74
 429,800 31.51 32.37 31.43 26,000 364,200 -13.6
01/10/2021
31.51
 150,800 31.90 32.13 31.35 75,400 74,100 0.1
30/09/2021
31.90
 288,000 31.12 32.06 31.15 124,800 6,600 4.8
29/09/2021
31.12
 118,000 31.51 31.51 31.08 0 9,500 -0.4
28/09/2021
31.51
 256,400 30.72 31.51 30.25 138,200 400 5.5
27/09/2021
30.72
 233,000 31.66 31.90 30.72 67,100 21,200 1.8
24/09/2021
31.66
 165,300 32.21 32.60 31.59 100 19,500 -0.8
23/09/2021
32.21
 579,800 31.82 33.04 31.59 87,800 3,400 3.5
22/09/2021
31.82
 212,100 31.23 31.82 31.00 9,200 0 0.4
21/09/2021
31.23
 406,200 31.35 31.35 30.65 62,900 30,400 1.3
20/09/2021
31.35
 316,700 31.47 32.13 31.19 67,300 16,800 2.0
17/09/2021
31.47
 281,200 31.66 32.06 31.47 400 6,900 -0.3
16/09/2021
31.66
 262,500 31.27 32.13 31.27 114,100 600 4.6
15/09/2021
31.27
 387,500 30.88 31.27 30.33 99,600 1,500 3.8
14/09/2021
30.88
 444,000 31.51 31.59 30.88 72,200 3,400 2.7
13/09/2021
31.51
 446,000 32.25 32.68 31.51 35,200 18,300 0.7
10/09/2021
32.25
 181,700 32.53 32.84 32.21 700 2,500 -0.1
09/09/2021
32.53
 390,800 31.86 32.84 31.66 119,700 9,000 4.6
08/09/2021
31.86
 254,800 31.90 32.21 31.59 34,600 3,800 1.3
07/09/2021
31.90
 405,700 32.72 32.84 31.90 600 34,100 -1.4
06/09/2021
32.72
 685,500 32.06 33.00 31.82 151,900 25,700 5.3
01/09/2021
32.06
 556,300 31.86 32.53 31.51 19,300 0 0.8
31/08/2021
31.86
 527,100 32.53 32.53 31.74 26,100 200 1.1
30/08/2021
32.53
 659,900 32.21 33.07 31.78 75,400 5,700 2.9
27/08/2021
32.21
 690,300 31.51 32.92 31.12 14,500 94,700 -3.3
26/08/2021
31.51
 2,061,200 29.47 31.51 29.08 203,600 276,900 -2.9
25/08/2021
29.47
 405,200 29.63 29.63 29.00 26,300 74,000 -1.8
24/08/2021
29.63
 457,300 29.86 29.94 29.20 2,500 84,700 -3.1
23/08/2021
29.86
 630,100 29.39 29.94 29.00 64,200 75,400 -0.4
20/08/2021
29.39
 730,500 30.10 30.41 29.23 18,500 29,100 -0.4
19/08/2021
30.10
 718,600 29.63 30.21 29.39 283,400 59,100 8.6
18/08/2021
29.63
 411,500 29.55 30.25 29.31 107,900 11,700 3.6
17/08/2021
29.55
 396,300 30.17 30.41 29.47 1,700 22,300 -0.8
16/08/2021
30.17
 805,900 29.27 30.21 29.23 429,400 14,100 15.9
13/08/2021
29.27
 637,300 29.43 29.43 29.00 176,300 2,100 6.5
12/08/2021
29.43
 764,400 30.02 30.02 29.00 15,200 1,000 0.5
11/08/2021
30.02
 811,300 30.41 30.80 30.02 157,000 2,600 6.0
10/08/2021
30.41
 880,900 30.06 30.80 29.98 117,500 1,700 4.5
09/08/2021
30.06
 693,800 29.98 30.37 29.78 168,700 100,200 2.6
06/08/2021
29.98
 611,400 30.88 31.04 29.98 4,700 21,300 -0.7
05/08/2021
30.88
 1,316,000 30.17 31.90 29.63 154,400 50,300 4.0
04/08/2021
30.17
 568,500 30.17 30.21 29.78 14,600 124,900 -4.2
03/08/2021
30.17
 835,100 29.70 30.33 29.78 11,600 92,600 -3.1
02/08/2021
29.70
 1,492,500 28.80 29.78 28.29 37,100 105,400 -2.6
30/07/2021
28.80
 620,900 28.92 29.16 28.57 20,500 900 0.7
29/07/2021
28.92
 419,400 28.61 29.00 28.25 10,700 5,000 0.2
28/07/2021
28.61
 892,800 29.55 29.55 28.61 7,600 178,400 -6.3
27/07/2021
29.55
 714,300 30.21 30.49 29.51 12,300 203,500 -7.3
26/07/2021
30.21
 971,500 29.70 30.37 29.00 13,200 3,900 0.4
23/07/2021
29.70
 523,700 30.10 30.21 29.70 4,700 50,200 -1.7
22/07/2021
30.10
 607,800 30.02 30.49 29.78 123,900 11,000 4.3
21/07/2021
30.02
 1,530,900 28.53 30.17 28.53 19,400 214,100 -7.0
20/07/2021
28.53
 294,100 28.53 28.76 28.22 1,600 10,500 -0.3
19/07/2021
28.53
 774,800 28.92 28.92 28.29 17,300 34,500 -0.6
16/07/2021
28.92
 778,500 27.12 29.00 26.88 48,000 1,800 1.6
15/07/2021
27.12
 214,700 26.65 27.35 25.90 48,700 1,700 1.6
14/07/2021
26.65
 124,500 26.96 27.39 26.65 0 5,200 -0.2
13/07/2021
26.96
 93,000 26.92 27.35 26.65 10,000 5,800 0.1
12/07/2021
26.92
 370,300 26.92 27.67 26.26 49,900 30,400 0.7
09/07/2021
26.92
 345,600 26.49 27.43 26.10 40,600 10,500 1.0
08/07/2021
26.49
 87,000 26.80 26.80 26.14 21,700 4,400 0.6
07/07/2021
26.80
 118,100 26.73 26.80 25.24 16,100 0 0.5
06/07/2021
26.73
 392,400 26.53 27.59 26.10 258,100 0 8.9
05/07/2021
26.53
 294,700 26.49 26.57 25.55 74,200 4,300 2.3
02/07/2021
26.49
 513,400 27.43 27.43 26.49 5,900 6,500 -0.0
01/07/2021
27.43
 556,800 27.71 27.75 27.00 147,400 3,200 5.1
30/06/2021
27.71
 48,800 27.71 27.86 27.51 3,200 3,100 0.0
29/06/2021
27.71
 324,000 27.82 27.90 27.59 172,000 9,800 5.8
28/06/2021
27.82
 435,000 27.71 27.90 27.27 232,500 5,900 8.0
25/06/2021
27.71
 271,300 27.71 27.86 27.35 107,600 12,000 3.4
24/06/2021
27.71
 373,900 27.51 28.10 27.27 180,800 0 6.4
23/06/2021
27.51
 523,200 27.90 27.90 27.27 168,200 6,000 5.7
22/06/2021
27.90
 389,300 27.78 28.22 27.63 163,700 16,600 5.3
21/06/2021
27.78
 406,500 28.18 28.18 27.59 60,100 22,500 1.3
18/06/2021
28.18
 557,100 28.14 28.29 27.86 254,700 8,600 8.8
17/06/2021
28.14
 640,600 28.06 28.14 27.27 169,300 8,800 5.7
16/06/2021
28.06
 605,400 27.98 28.61 27.27 201,600 2,000 7.1
15/06/2021
27.98
 1,029,100 26.92 28.29 27.04 382,000 9,500 13.2
14/06/2021
26.92
 682,200 26.26 26.92 26.14 195,800 12,000 6.2
11/06/2021
26.26
 248,800 26.02 26.80 26.02 22,300 600 0.7
10/06/2021
26.02
 621,600 26.53 26.61 26.02 239,000 250,500 -0.4
09/06/2021
26.53
 1,113,500 25.35 26.65 24.96 340,800 90,300 8.2
08/06/2021
25.35
 536,800 25.00 25.71 24.92 193,700 2,700 6.2
07/06/2021
25.00
 593,100 24.96 25.08 24.53 91,300 78,300 0.4
04/06/2021
24.96
 408,900 25.20 25.39 24.77 95,900 2,800 3.0
03/06/2021
25.20
 504,900 25.20 25.43 24.57 105,400 200 3.4
02/06/2021
25.20
 908,800 24.22 25.20 24.06 1,304,700 15,100 41.2
01/06/2021
24.22
 937,500 23.47 24.37 23.47 215,600 191,300 0.8
31/05/2021
23.47
 437,300 23.47 23.55 23.00 4,700 82,600 -2.3
28/05/2021
23.47
 316,800 23.04 23.51 23.04 13,100 9,900 0.1
27/05/2021
23.04
 521,800 23.00 23.83 22.81 56,400 13,300 1.3
26/05/2021
23.00
 628,200 23.28 23.51 22.81 2,000 42,200 -1.2
25/05/2021
23.28
 252,700 23.36 23.83 22.65 20,300 0 0.6
24/05/2021
23.36
 646,200 22.65 23.87 22.69 49,900 1,000 1.5

Chính sách bảo mật | Điều khoản sử dụng |