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)
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
18/02/2021
24.23
 400,200 23.95 24.48 23.47 10,600 13,100 -0.1
17/02/2021
23.95
 507,000 22.42 23.95 22.90 7,800 23,900 -0.5
09/02/2021
22.42
 186,200 22.26 22.74 21.85 3,800 4,000 -0.0
08/02/2021
22.26
 340,800 22.82 23.19 21.77 0 34,200 -1.0
05/02/2021
22.82
 195,000 22.62 22.98 22.54 48,800 5,100 1.2
04/02/2021
22.62
 305,800 22.98 23.39 22.34 29,900 96,800 -1.9
03/02/2021
22.98
 552,700 21.90 22.98 21.77 26,700 184,400 -4.3
02/02/2021
21.90
 488,500 21.13 22.10 21.13 66,900 138,500 -1.9
01/02/2021
21.13
 487,000 22.30 22.34 20.97 20,300 155,400 -3.6
29/01/2021
22.30
 414,600 21.01 22.42 20.56 168,700 27,800 3.8
28/01/2021
21.01
 729,700 22.58 22.58 21.01 76,500 2,400 1.9
27/01/2021
22.58
 588,700 23.63 24.03 22.46 13,900 28,600 -0.4
26/01/2021
23.63
 549,000 24.68 24.68 23.23 105,800 31,400 2.2
25/01/2021
24.68
 401,000 24.68 24.92 24.52 91,000 68,900 0.7
22/01/2021
24.68
 533,900 24.11 25 24.07 276,200 23,200 7.7
21/01/2021
24.11
 344,300 23.39 24.15 23.39 41,000 15,000 0.8
20/01/2021
23.39
 737,100 23.71 23.83 22.10 137,600 0 4.0
19/01/2021
23.71
 1,180,700 25.20 25.20 23.47 88,100 8,200 2.4
18/01/2021
25.20
 1,052,100 25.56 25.65 25.16 56,400 17,300 1.2
15/01/2021
25.56
 647,400 25.48 25.65 25.32 50,400 0 1.6
14/01/2021
25.48
 901,700 25.60 25.77 25.08 25,700 8,400 0.5
13/01/2021
25.60
 990,700 25.93 26.05 25.52 147,600 15,000 4.3
12/01/2021
25.93
 777,800 25.65 26.21 25.40 179,100 5,700 5.5
11/01/2021
25.65
 1,272,100 26.37 26.37 24.60 241,300 9,800 7.4
08/01/2021
26.37
 1,278,400 27.02 27.02 26.21 288,100 16,300 8.9
07/01/2021
27.02
 599,300 26.37 27.14 26.25 214,300 2,100 7.0
06/01/2021: Cổ tức tiền mặt tỉ lệ: 12%
06/01/2021
26.37
 698,800 26.45 26.77 26.21 88,900 2,000 2.8
05/01/2021
26.45
 832,200 26.57 26.72 26.06 207,000 10,400 6.7
04/01/2021
26.57
 579,600 26.30 27.23 26.06 7,700 1,300 0.2
31/12/2020
26.30
 704,370 26.30 26.92 26.26 58,410 14,020 1.5
30/12/2020
26.30
 2,349,100 24.58 26.30 24.58 295,530 1,110 9.8
29/12/2020
24.58
 623,300 23.92 25.13 23.81 70,010 1,980 2.1
28/12/2020
23.92
 701,100 24.00 24.43 23.77 132,920 7,080 3.9
25/12/2020
24.00
 707,280 23.81 24.12 23.30 32,510 6,000 0.8
24/12/2020
23.81
 1,068,530 24.90 24.90 23.22 13,270 4,390 0.3
23/12/2020
24.90
 581,250 25.28 25.60 24.90 16,760 0 0.5
22/12/2020
25.28
 657,390 25.36 25.36 24.66 13,540 3,890 0.3
21/12/2020
25.36
 830,150 24.82 25.95 24.97 39,630 5,810 1.1
18/12/2020
24.82
 1,085,220 24.16 25.13 23.85 106,080 570 3.3
17/12/2020
24.16
 677,750 24.66 24.66 24.12 78,820 2,400 2.4
16/12/2020
24.66
 1,109,440 24.66 24.97 24.47 120,240 500 3.8
15/12/2020
24.66
 896,280 24.00 25.05 24.00 53,870 500 1.7
14/12/2020
24.00
 997,270 23.50 24.12 23.18 129,280 29,400 3.0
11/12/2020
23.50
 879,170 23.34 23.81 22.95 27,360 3,000 0.7
10/12/2020
23.34
 720,780 24.51 24.51 23.34 57,780 0 1.8
09/12/2020
24.51
 879,960 24.27 24.82 24.20 54,050 3,300 1.6
08/12/2020
24.27
 549,070 24.27 24.70 24.16 27,930 39,000 -0.4
07/12/2020
24.27
 865,710 24.16 24.82 23.96 58,600 52,530 0.2
04/12/2020
24.16
 814,750 24.51 25.21 24.16 148,460 32,650 3.7
03/12/2020
24.51
 1,208,280 24.27 24.90 24.04 40,160 290,020 -7.8
02/12/2020
24.27
 1,011,390 24.66 25.25 23.96 6,400 213,350 -6.4
01/12/2020
24.66
 970,500 24.12 25.75 23.73 7,950 90,820 -2.6
30/11/2020
24.12
 1,336,040 22.56 24.12 22.64 52,170 300 1.6
27/11/2020
22.56
 1,064,770 22.52 22.60 22.17 34,640 36,390 -0.1
26/11/2020
22.52
 816,010 22.95 23.03 22.25 19,210 12,870 0.2
25/11/2020
22.95
 1,175,650 21.86 23.26 22.56 100,060 15,370 2.5
24/11/2020
21.86
 2,614,180 20.46 21.86 20.46 56,730 619,870 -15.7
23/11/2020
20.46
 628,630 20.38 20.54 20.27 52,530 380,000 -8.6
20/11/2020
20.38
 409,600 20.54 20.73 20.34 28,600 168,440 -3.7
19/11/2020
20.54
 971,180 19.92 20.77 19.92 157,410 505,880 -9.1
18/11/2020
19.92
 356,850 20.15 20.23 19.92 13,500 62,020 -1.3
17/11/2020
20.15
 275,940 20.03 20.38 20.07 4,700 152,070 -3.8
16/11/2020
20.03
 597,700 19.92 20.27 19.96 11,930 393,930 -9.9
13/11/2020
19.92
 580,700 19.45 20.11 19.61 30,720 310,000 -7.2
12/11/2020
19.45
 209,620 19.45 19.61 19.41 7,510 147,220 -3.5

Chính sách bảo mật | Điều khoản sử dụng |