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)
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
11/11/2020
19.45
 292,020 19.45 19.53 19.37 18,820 152,110 -3.3
10/11/2020
19.45
 343,210 19.45 19.53 19.41 3,810 179,820 -4.4
09/11/2020
19.45
 260,870 19.45 19.68 19.41 1,020 216,600 -5.4
06/11/2020
19.45
 303,800 19.57 19.61 19.37 3,650 274,360 -6.8
05/11/2020
19.57
 447,680 19.22 19.84 19.26 8,120 289,520 -7.1
04/11/2020
19.22
 226,170 19.18 19.33 18.98 3,920 144,310 -3.5
03/11/2020
19.18
 78,620 19.10 19.45 19.06 0 34,190 -0.8
02/11/2020
19.10
 28,430 19.22 19.22 19.06 0 7,890 -0.2
30/10/2020
19.22
 127,060 19.26 19.37 18.98 15,600 8,590 0.2
29/10/2020
19.26
 154,050 19.57 19.57 18.94 400 12,140 -0.3
28/10/2020
19.57
 186,420 19.80 19.80 19.41 1,010 90,280 -2.2
27/10/2020
19.80
 155,690 19.84 19.84 19.61 6,160 50,650 -1.1
26/10/2020
19.84
 252,290 19.84 19.84 19.53 5,230 69,520 -1.6
23/10/2020
19.84
 490,940 19.84 19.84 19.45 800 359,280 -9.1
22/10/2020
19.84
 387,600 19.84 19.92 19.33 1,600 132,250 -3.3
21/10/2020
19.84
 244,210 20.03 20.03 19.76 0 74,340 -1.9
20/10/2020
20.03
 176,740 19.99 20.07 19.84 2,800 10,500 -0.2
19/10/2020
19.99
 97,280 20.15 20.15 19.84 8,100 5,780 0.1
16/10/2020
20.15
 337,890 20.23 20.23 19.76 0 11,730 -0.3
15/10/2020
20.23
 605,530 20.15 20.23 19.72 5,660 11,790 -0.2
14/10/2020
20.15
 197,230 20.11 20.23 19.92 4,500 19,010 -0.4
13/10/2020
20.11
 280,100 20.11 20.46 20.07 0 73,700 -1.9
12/10/2020
20.11
 897,120 19.84 20.62 19.84 157,530 31,000 3.3
09/10/2020
19.84
 310,840 20.15 20.15 19.72 26,100 4,870 0.5
08/10/2020
20.15
 316,200 20.23 20.38 19.92 1,170 11,350 -0.3
07/10/2020
20.23
 288,350 20.23 20.50 20.15 21,830 11,660 0.3
06/10/2020
20.23
 726,140 20.54 20.66 20.23 180,540 3,750 4.6
05/10/2020
20.54
 358,720 20.54 20.62 20.42 115,250 23,680 2.4
02/10/2020
20.54
 447,560 20.54 20.58 20.23 540 56,210 -1.5
01/10/2020
20.54
 193,830 20.62 20.62 20.42 10,240 0 0.3
30/09/2020
20.62
 207,170 20.69 20.69 20.46 0 5,180 -0.1
29/09/2020
20.69
 683,380 20.69 20.73 20.50 33,240 42,110 -0.2
28/09/2020
20.69
 555,350 20.58 20.69 20.54 50,240 107,640 -1.5
25/09/2020
20.58
 432,650 20.54 20.62 20.42 13,000 90,000 -2.0
24/09/2020
20.54
 353,740 20.46 20.54 20.27 5,900 50,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |