CTCP Nước - Môi trường Bình Dương (bwe)

47
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
(2025-11-05) 		-0.05 -0.11% 1,886,400 -476,600 -22.5
46.75
48.35
47
2 tháng
(2025-10-06) 		-1.85 -3.79% 4,955,300 -1,060,100 -50.9
46.75
49.90
47
3 tháng
(2025-09-08) 		0 0% 9,558,100 -2,229,300 -107.0
46.70
50.20
47
6 tháng
(2025-06-09) 		-0.85 -1.78% 20,546,800 -4,495,299 -207.2
46.70
50.70
47
12 tháng
(2024-12-10) 		2.47 5.55% 49,143,000 -8,422,331 -300.9
39.60
52.30
47
24 tháng
(2023-12-18) 		12.37 35.74% 117,280,600 -6,037,658 -192.3
33.94
52.30
47
36 tháng
(2022-12-21) 		6.93 17.29% 145,287,000 -9,209,587 -332.3
33.94
52.30
47
60 tháng
(2020-12-31) 		20.70 78.73% 331,775,970 -2,297,998 -113.1
21.01
52.30
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
27.74
 93,000 27.70 28.15 27.42 10,000 5,800 0.1
12/07/2021
27.70
 370,300 27.70 28.47 27.02 49,900 30,400 0.7
09/07/2021
27.70
 345,600 27.26 28.23 26.85 40,600 10,500 1.0
08/07/2021
27.26
 87,000 27.58 27.58 26.90 21,700 4,400 0.6
07/07/2021
27.58
 118,100 27.50 27.58 25.97 16,100 0 0.5
06/07/2021
27.50
 392,400 27.30 28.39 26.85 258,100 0 8.9
05/07/2021
27.30
 294,700 27.26 27.34 26.29 74,200 4,300 2.3
02/07/2021
27.26
 513,400 28.23 28.23 27.26 5,900 6,500 -0.0
01/07/2021
28.23
 556,800 28.51 28.55 27.78 147,400 3,200 5.1
30/06/2021
28.51
 48,800 28.51 28.67 28.31 3,200 3,100 0.0
29/06/2021
28.51
 324,000 28.63 28.71 28.39 172,000 9,800 5.8
28/06/2021
28.63
 435,000 28.51 28.71 28.06 232,500 5,900 8.0
25/06/2021
28.51
 271,300 28.51 28.67 28.15 107,600 12,000 3.4
24/06/2021
28.51
 373,900 28.31 28.91 28.06 180,800 0 6.4
23/06/2021
28.31
 523,200 28.71 28.71 28.06 168,200 6,000 5.7
22/06/2021
28.71
 389,300 28.59 29.03 28.43 163,700 16,600 5.3
21/06/2021
28.59
 406,500 28.99 28.99 28.39 60,100 22,500 1.3
18/06/2021
28.99
 557,100 28.95 29.11 28.67 254,700 8,600 8.8
17/06/2021
28.95
 640,600 28.87 28.95 28.06 169,300 8,800 5.7
16/06/2021
28.87
 605,400 28.79 29.44 28.06 201,600 2,000 7.1
15/06/2021
28.79
 1,029,100 27.70 29.11 27.82 382,000 9,500 13.2
14/06/2021
27.70
 682,200 27.02 27.70 26.90 195,800 12,000 6.2
11/06/2021
27.02
 248,800 26.77 27.58 26.77 22,300 600 0.7
10/06/2021
26.77
 621,600 27.30 27.38 26.77 239,000 250,500 -0.4
09/06/2021
27.30
 1,113,500 26.09 27.42 25.69 340,800 90,300 8.2
08/06/2021
26.09
 536,800 25.73 26.45 25.65 193,700 2,700 6.2
07/06/2021
25.73
 593,100 25.69 25.81 25.24 91,300 78,300 0.4
04/06/2021
25.69
 408,900 25.93 26.13 25.48 95,900 2,800 3.0
03/06/2021
25.93
 504,900 25.93 26.17 25.28 105,400 200 3.4
02/06/2021
25.93
 908,800 24.92 25.93 24.76 1,304,700 15,100 41.2
01/06/2021
24.92
 937,500 24.15 25.08 24.15 215,600 191,300 0.8
31/05/2021
24.15
 437,300 24.15 24.23 23.67 4,700 82,600 -2.3
28/05/2021
24.15
 316,800 23.71 24.19 23.71 13,100 9,900 0.1
27/05/2021
23.71
 521,800 23.67 24.52 23.47 56,400 13,300 1.3
26/05/2021
23.67
 628,200 23.95 24.19 23.47 2,000 42,200 -1.2
25/05/2021
23.95
 252,700 24.03 24.52 23.31 20,300 0 0.6
24/05/2021
24.03
 646,200 23.31 24.56 23.35 49,900 1,000 1.5
21/05/2021
23.31
 449,100 23.23 23.47 23.06 34,100 1,800 0.9
20/05/2021
23.23
 171,100 23.31 23.39 23.15 400 1,000 -0.0
19/05/2021
23.31
 142,800 23.23 23.31 23.06 0 6,500 -0.2
18/05/2021
23.23
 388,500 23.23 23.91 23.06 35,400 92,800 -1.6
17/05/2021
23.23
 464,900 23.79 23.87 23.06 8,900 21,100 -0.4
14/05/2021
23.79
 158,900 24.19 24.19 23.71 0 11,400 -0.3
13/05/2021
24.19
 533,900 23.71 24.19 23.63 175,900 105,300 2.1
12/05/2021
23.71
 222,300 23.39 23.71 23.39 45,500 63,800 -0.5
11/05/2021
23.39
 366,100 23.31 23.71 23.31 11,700 125,000 -3.3
10/05/2021
23.31
 451,600 23.51 23.79 23.31 63,200 140,400 -2.2
07/05/2021
23.51
 457,300 23.71 23.79 23.43 4,000 211,300 -6.1
06/05/2021
23.71
 294,400 23.71 24.11 23.63 2,000 134,900 -3.9
05/05/2021
23.71
 642,500 23.47 24.03 23.23 105,500 563,900 -13.4
04/05/2021
23.47
 468,800 23.27 23.55 22.58 355,500 302,100 1.5
29/04/2021
23.27
 244,300 23.27 23.79 23.15 3,500 208,600 -5.9
28/04/2021
23.27
 125,400 23.31 23.39 23.19 2,500 70,700 -2.0
27/04/2021
23.31
 101,700 23.39 23.39 23.10 2,600 62,400 -1.7
26/04/2021
23.39
 221,300 23.87 23.87 23.39 9,800 42,900 -1.0
23/04/2021
23.87
 388,200 23.87 23.95 23.55 10,800 216,900 -6.1
22/04/2021
23.87
 280,100 24.07 24.19 23.87 32,600 13,300 0.6
20/04/2021
24.07
 201,200 24.19 24.35 23.99 4,000 46,300 -1.3
19/04/2021
24.19
 151,200 23.95 24.19 23.55 11,200 27,700 -0.5
16/04/2021
23.95
 412,800 24.80 24.80 23.75 6,000 12,400 -0.2
15/04/2021
24.80
 423,400 25.16 25.16 24.60 7,500 311,900 -9.4
14/04/2021
25.16
 216,500 25.24 25.24 24.92 6,000 5,200 0.0
13/04/2021
25.24
 302,800 25.56 25.65 25.16 105,400 1,700 3.3
12/04/2021
25.56
 412,700 25.20 25.56 25.16 60,000 59,700 0.0
09/04/2021
25.20
 118,000 25.40 25.40 25.16 15,100 7,200 0.2
08/04/2021
25.40
 74,500 25.65 25.77 25 700 600 0.0
07/04/2021
25.65
 458,900 25.36 25.81 24.60 177,600 269,700 -2.7
06/04/2021
25.36
 109,300 25.56 25.56 25.24 39,200 8,000 1.0
05/04/2021
25.56
 286,000 25.65 26.21 25.40 200 102,700 -3.2
02/04/2021
25.65
 250,200 25.73 26.05 25.65 17,700 100 0.6
01/04/2021
25.73
 274,300 25.56 25.93 25.48 58,800 0 1.9
31/03/2021
25.56
 120,100 25.73 25.73 25.48 52,000 100 1.6
30/03/2021
25.73
 243,800 25.12 25.73 24.88 86,100 300 2.7
29/03/2021
25.12
 286,000 24.19 25.12 24.19 45,300 41,400 0.2
26/03/2021
24.19
 537,200 24.68 24.96 23.87 0 74,400 -2.3
25/03/2021
24.68
 402,000 24.76 25.24 24.56 0 22,800 -0.7
24/03/2021
24.76
 283,200 25.52 25.52 24.44 12,900 8,500 0.1
23/03/2021
25.52
 150,100 25.77 25.81 25.24 0 29,100 -0.9
22/03/2021
25.77
 475,000 25.52 26.41 25.52 102,500 18,000 2.7
19/03/2021
25.52
 207,100 25.56 25.65 25 21,600 1,500 0.6
18/03/2021
25.56
 224,600 25.40 25.69 25.40 500 6,900 -0.2
17/03/2021
25.40
 220,600 25.48 25.60 25.24 0 28,500 -0.9
16/03/2021
25.48
 489,800 26.13 26.13 25.28 3,500 68,300 -2.1
15/03/2021
26.13
 446,400 26.53 26.61 26.05 0 17,500 -0.6
12/03/2021
26.53
 736,900 26.53 26.77 26.37 3,700 24,500 -0.7
11/03/2021
26.53
 729,000 26.29 26.85 26.09 0 20,700 -0.7
10/03/2021
26.29
 599,900 26.29 26.53 26.13 62,300 29,600 1.1
09/03/2021
26.29
 1,355,500 25.81 26.53 25 125,900 42,800 2.7
08/03/2021
25.81
 735,900 25.73 26.05 25.56 139,800 28,300 3.6
05/03/2021
25.73
 288,000 25.56 25.97 24.80 42,900 28,000 0.5
04/03/2021
25.56
 395,400 26.21 26.53 25.24 56,800 10,500 1.5
03/03/2021
26.21
 1,795,700 24.72 26.21 24.60 270,600 9,200 8.4
02/03/2021
24.72
 605,200 24.76 24.92 24.52 129,800 14,900 3.5
01/03/2021
24.76
 381,000 24.80 25.20 24.76 60,500 1,300 1.8
26/02/2021
24.80
 342,800 24.52 24.84 24.23 52,200 1,700 1.5
25/02/2021
24.52
 279,700 24.56 24.80 24.48 23,200 24,500 -0.0
24/02/2021
24.56
 319,400 24.60 24.88 24.40 100 10,900 -0.3
23/02/2021
24.60
 238,700 24.84 24.84 24.27 4,200 9,700 -0.2
22/02/2021
24.84
 285,200 25 25.08 24.60 3,800 42,900 -1.2
19/02/2021
25
 573,300 24.23 25.28 24.19 0 17,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |