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)
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
21/05/2021
22.65
 449,100 22.57 22.81 22.42 34,100 1,800 0.9
20/05/2021
22.57
 171,100 22.65 22.73 22.49 400 1,000 -0.0
19/05/2021
22.65
 142,800 22.57 22.65 22.42 0 6,500 -0.2
18/05/2021
22.57
 388,500 22.57 23.24 22.42 35,400 92,800 -1.6
17/05/2021
22.57
 464,900 23.12 23.20 22.42 8,900 21,100 -0.4
14/05/2021
23.12
 158,900 23.51 23.51 23.04 0 11,400 -0.3
13/05/2021
23.51
 533,900 23.04 23.51 22.96 175,900 105,300 2.1
12/05/2021
23.04
 222,300 22.73 23.04 22.73 45,500 63,800 -0.5
11/05/2021
22.73
 366,100 22.65 23.04 22.65 11,700 125,000 -3.3
10/05/2021
22.65
 451,600 22.85 23.12 22.65 63,200 140,400 -2.2
07/05/2021
22.85
 457,300 23.04 23.12 22.77 4,000 211,300 -6.1
06/05/2021
23.04
 294,400 23.04 23.43 22.96 2,000 134,900 -3.9
05/05/2021
23.04
 642,500 22.81 23.36 22.57 105,500 563,900 -13.4
04/05/2021
22.81
 468,800 22.61 22.89 21.95 355,500 302,100 1.5
29/04/2021
22.61
 244,300 22.61 23.12 22.49 3,500 208,600 -5.9
28/04/2021
22.61
 125,400 22.65 22.73 22.53 2,500 70,700 -2.0
27/04/2021
22.65
 101,700 22.73 22.73 22.45 2,600 62,400 -1.7
26/04/2021
22.73
 221,300 23.20 23.20 22.73 9,800 42,900 -1.0
23/04/2021
23.20
 388,200 23.20 23.28 22.89 10,800 216,900 -6.1
22/04/2021
23.20
 280,100 23.40 23.51 23.20 32,600 13,300 0.6
20/04/2021
23.40
 201,200 23.51 23.67 23.32 4,000 46,300 -1.3
19/04/2021
23.51
 151,200 23.28 23.51 22.89 11,200 27,700 -0.5
16/04/2021
23.28
 412,800 24.10 24.10 23.08 6,000 12,400 -0.2
15/04/2021
24.10
 423,400 24.45 24.45 23.90 7,500 311,900 -9.4
14/04/2021
24.45
 216,500 24.53 24.53 24.22 6,000 5,200 0.0
13/04/2021
24.53
 302,800 24.85 24.92 24.45 105,400 1,700 3.3
12/04/2021
24.85
 412,700 24.49 24.85 24.45 60,000 59,700 0.0
09/04/2021
24.49
 118,000 24.69 24.69 24.45 15,100 7,200 0.2
08/04/2021
24.69
 74,500 24.92 25.04 24.30 700 600 0.0
07/04/2021
24.92
 458,900 24.65 25.08 23.90 177,600 269,700 -2.7
06/04/2021
24.65
 109,300 24.85 24.85 24.53 39,200 8,000 1.0
05/04/2021
24.85
 286,000 24.92 25.47 24.69 200 102,700 -3.2
02/04/2021
24.92
 250,200 25.00 25.32 24.92 17,700 100 0.6
01/04/2021
25.00
 274,300 24.85 25.20 24.77 58,800 0 1.9
31/03/2021
24.85
 120,100 25.00 25.00 24.77 52,000 100 1.6
30/03/2021
25.00
 243,800 24.41 25.00 24.18 86,100 300 2.7
29/03/2021
24.41
 286,000 23.51 24.41 23.51 45,300 41,400 0.2
26/03/2021
23.51
 537,200 23.98 24.26 23.20 0 74,400 -2.3

Chính sách bảo mật | Điều khoản sử dụng |