CTCP Nước - Môi trường Bình Dương (bwe)

45.30
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
(2025-12-29) 		0 0% 3,910,600 332,800 15.2
44.65
47.40
45.30
2 tháng
(2025-11-28) 		-2.35 -4.97% 6,782,800 -75,500 -3.8
42
47.40
45.30
3 tháng
(2025-10-29) 		-5 -10.02% 9,460,600 -430,100 -20.7
42
49.90
45.30
6 tháng
(2025-07-31) 		-4.60 -9.29% 21,235,000 -2,250,785 -106.4
42
50.70
45.30
12 tháng
(2025-02-03) 		-0.36 -0.79% 52,832,800 -8,210,451 -291.4
39.60
52.30
45.30
24 tháng
(2024-02-07) 		8.44 23.15% 118,039,900 -5,821,258 -183.7
35.39
52.30
45.30
36 tháng
(2023-02-13) 		6.18 15.96% 149,172,700 -9,784,367 -360.0
33.94
52.30
45.30
60 tháng
(2021-02-22) 		20.06 80.77% 318,330,100 -3,989,888 -166.7
23.23
52.30
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
32.78
 527,100 33.47 33.47 32.66 26,100 200 1.1
30/08/2021
33.47
 659,900 33.15 34.03 32.70 75,400 5,700 2.9
27/08/2021
33.15
 690,300 32.42 33.87 32.02 14,500 94,700 -3.3
26/08/2021
32.42
 2,061,200 30.32 32.42 29.92 203,600 276,900 -2.9
25/08/2021
30.32
 405,200 30.48 30.48 29.84 26,300 74,000 -1.8
24/08/2021
30.48
 457,300 30.73 30.81 30.04 2,500 84,700 -3.1
23/08/2021
30.73
 630,100 30.24 30.81 29.84 64,200 75,400 -0.4
20/08/2021
30.24
 730,500 30.97 31.29 30.08 18,500 29,100 -0.4
19/08/2021
30.97
 718,600 30.48 31.09 30.24 283,400 59,100 8.6
18/08/2021
30.48
 411,500 30.40 31.13 30.16 107,900 11,700 3.6
17/08/2021
30.40
 396,300 31.05 31.29 30.32 1,700 22,300 -0.8
16/08/2021
31.05
 805,900 30.12 31.09 30.08 429,400 14,100 15.9
13/08/2021
30.12
 637,300 30.28 30.28 29.84 176,300 2,100 6.5
12/08/2021
30.28
 764,400 30.89 30.89 29.84 15,200 1,000 0.5
11/08/2021
30.89
 811,300 31.29 31.69 30.89 157,000 2,600 6.0
10/08/2021
31.29
 880,900 30.93 31.69 30.85 117,500 1,700 4.5
09/08/2021
30.93
 693,800 30.85 31.25 30.65 168,700 100,200 2.6
06/08/2021
30.85
 611,400 31.77 31.94 30.85 4,700 21,300 -0.7
05/08/2021
31.77
 1,316,000 31.05 32.82 30.48 154,400 50,300 4.0
04/08/2021
31.05
 568,500 31.05 31.09 30.65 14,600 124,900 -4.2
03/08/2021
31.05
 835,100 30.56 31.21 30.65 11,600 92,600 -3.1
02/08/2021
30.56
 1,492,500 29.64 30.65 29.11 37,100 105,400 -2.6
30/07/2021
29.64
 620,900 29.76 30 29.40 20,500 900 0.7
29/07/2021
29.76
 419,400 29.44 29.84 29.07 10,700 5,000 0.2
28/07/2021
29.44
 892,800 30.40 30.40 29.44 7,600 178,400 -6.3
27/07/2021
30.40
 714,300 31.09 31.37 30.36 12,300 203,500 -7.3
26/07/2021
31.09
 971,500 30.56 31.25 29.84 13,200 3,900 0.4
23/07/2021
30.56
 523,700 30.97 31.09 30.56 4,700 50,200 -1.7
22/07/2021
30.97
 607,800 30.89 31.37 30.65 123,900 11,000 4.3
21/07/2021
30.89
 1,530,900 29.35 31.05 29.35 19,400 214,100 -7.0
20/07/2021
29.35
 294,100 29.35 29.60 29.03 1,600 10,500 -0.3
19/07/2021
29.35
 774,800 29.76 29.76 29.11 17,300 34,500 -0.6
16/07/2021
29.76
 778,500 27.90 29.84 27.66 48,000 1,800 1.6
15/07/2021
27.90
 214,700 27.42 28.15 26.65 48,700 1,700 1.6
14/07/2021
27.42
 124,500 27.74 28.19 27.42 0 5,200 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |