CTCP Nước - Môi trường Bình Dương (bwe)

42.70
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
(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)
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
25/03/2021
23.98
 402,000 24.06 24.53 23.87 0 22,800 -0.7
24/03/2021
24.06
 283,200 24.81 24.81 23.75 12,900 8,500 0.1
23/03/2021
24.81
 150,100 25.04 25.08 24.53 0 29,100 -0.9
22/03/2021
25.04
 475,000 24.81 25.67 24.81 102,500 18,000 2.7
19/03/2021
24.81
 207,100 24.85 24.92 24.30 21,600 1,500 0.6
18/03/2021
24.85
 224,600 24.69 24.96 24.69 500 6,900 -0.2
17/03/2021
24.69
 220,600 24.77 24.88 24.53 0 28,500 -0.9
16/03/2021
24.77
 489,800 25.39 25.39 24.57 3,500 68,300 -2.1
15/03/2021
25.39
 446,400 25.79 25.86 25.32 0 17,500 -0.6
12/03/2021
25.79
 736,900 25.79 26.02 25.63 3,700 24,500 -0.7
11/03/2021
25.79
 729,000 25.55 26.10 25.35 0 20,700 -0.7
10/03/2021
25.55
 599,900 25.55 25.79 25.39 62,300 29,600 1.1
09/03/2021
25.55
 1,355,500 25.08 25.79 24.30 125,900 42,800 2.7
08/03/2021
25.08
 735,900 25.00 25.32 24.85 139,800 28,300 3.6
05/03/2021
25.00
 288,000 24.85 25.24 24.10 42,900 28,000 0.5
04/03/2021
24.85
 395,400 25.47 25.79 24.53 56,800 10,500 1.5
03/03/2021
25.47
 1,795,700 24.02 25.47 23.90 270,600 9,200 8.4
02/03/2021
24.02
 605,200 24.06 24.22 23.83 129,800 14,900 3.5
01/03/2021
24.06
 381,000 24.10 24.49 24.06 60,500 1,300 1.8
26/02/2021
24.10
 342,800 23.83 24.14 23.55 52,200 1,700 1.5
25/02/2021
23.83
 279,700 23.87 24.10 23.79 23,200 24,500 -0.0
24/02/2021
23.87
 319,400 23.90 24.18 23.71 100 10,900 -0.3
23/02/2021
23.90
 238,700 24.14 24.14 23.59 4,200 9,700 -0.2
22/02/2021
24.14
 285,200 24.30 24.37 23.90 3,800 42,900 -1.2
19/02/2021
24.30
 573,300 23.55 24.57 23.51 0 17,700 -0.5
18/02/2021
23.55
 400,200 23.28 23.79 22.81 10,600 13,100 -0.1
17/02/2021
23.28
 507,000 21.79 23.28 22.26 7,800 23,900 -0.5
09/02/2021
21.79
 186,200 21.63 22.10 21.24 3,800 4,000 -0.0
08/02/2021
21.63
 340,800 22.18 22.53 21.16 0 34,200 -1.0
05/02/2021
22.18
 195,000 21.98 22.34 21.91 48,800 5,100 1.2
04/02/2021
21.98
 305,800 22.34 22.73 21.71 29,900 96,800 -1.9
03/02/2021
22.34
 552,700 21.28 22.34 21.16 26,700 184,400 -4.3
02/02/2021
21.28
 488,500 20.53 21.48 20.53 66,900 138,500 -1.9
01/02/2021
20.53
 487,000 21.67 21.71 20.38 20,300 155,400 -3.6
29/01/2021
21.67
 414,600 20.42 21.79 19.99 168,700 27,800 3.8
28/01/2021
20.42
 729,700 21.95 21.95 20.42 76,500 2,400 1.9
27/01/2021
21.95
 588,700 22.96 23.36 21.83 13,900 28,600 -0.4
26/01/2021
22.96
 549,000 23.98 23.98 22.57 105,800 31,400 2.2
25/01/2021
23.98
 401,000 23.98 24.22 23.83 91,000 68,900 0.7
22/01/2021
23.98
 533,900 23.43 24.30 23.40 276,200 23,200 7.7
21/01/2021
23.43
 344,300 22.73 23.47 22.73 41,000 15,000 0.8
20/01/2021
22.73
 737,100 23.04 23.16 21.48 137,600 0 4.0
19/01/2021
23.04
 1,180,700 24.49 24.49 22.81 88,100 8,200 2.4
18/01/2021
24.49
 1,052,100 24.85 24.92 24.45 56,400 17,300 1.2
15/01/2021
24.85
 647,400 24.77 24.92 24.61 50,400 0 1.6
14/01/2021
24.77
 901,700 24.88 25.04 24.37 25,700 8,400 0.5
13/01/2021
24.88
 990,700 25.20 25.32 24.81 147,600 15,000 4.3
12/01/2021
25.20
 777,800 24.92 25.47 24.69 179,100 5,700 5.5
11/01/2021
24.92
 1,272,100 25.63 25.63 23.90 241,300 9,800 7.4
08/01/2021
25.63
 1,278,400 26.26 26.26 25.47 288,100 16,300 8.9
07/01/2021
26.26
 599,300 25.63 26.37 25.51 214,300 2,100 7.0
06/01/2021: Cổ tức tiền mặt tỉ lệ: 12%
06/01/2021
25.63
 698,800 25.71 26.02 25.47 88,900 2,000 2.8
05/01/2021
25.71
 832,200 25.82 25.97 25.33 207,000 10,400 6.7
04/01/2021
25.82
 579,600 25.56 26.46 25.33 7,700 1,300 0.2
31/12/2020
25.56
 704,370 25.56 26.16 25.52 58,410 14,020 1.5
30/12/2020
25.56
 2,349,100 23.89 25.56 23.89 295,530 1,110 9.8
29/12/2020
23.89
 623,300 23.25 24.42 23.14 70,010 1,980 2.1
28/12/2020
23.25
 701,100 23.33 23.74 23.10 132,920 7,080 3.9
25/12/2020
23.33
 707,280 23.14 23.44 22.65 32,510 6,000 0.8
24/12/2020
23.14
 1,068,530 24.20 24.20 22.57 13,270 4,390 0.3
23/12/2020
24.20
 581,250 24.57 24.88 24.20 16,760 0 0.5
22/12/2020
24.57
 657,390 24.65 24.65 23.97 13,540 3,890 0.3

Chính sách bảo mật | Điều khoản sử dụng |