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)
23/09/2020
20.46
 215,000 20.46 20.54 20.34 23,090 35,100 -0.3
22/09/2020
20.46
 333,050 20.42 20.50 20.34 920 0 0.0
21/09/2020
20.42
 64,990 20.38 20.50 20.31 870 0 0.0
18/09/2020
20.38
 192,790 20.34 20.54 20.23 93,840 3,000 2.4
17/09/2020
20.34
 160,360 20.31 20.38 20.15 12,250 11,410 0.0
16/09/2020
20.31
 81,860 20.38 20.38 20.15 0 7,540 -0.2
15/09/2020
20.38
 202,010 20.38 20.46 20.15 159,800 120,000 1.0
14/09/2020
20.38
 204,730 20.54 20.62 20.34 27,700 38,110 -0.3
11/09/2020
20.54
 327,870 20.46 20.66 20.46 0 160,610 -4.2
10/09/2020
20.46
 534,030 20.23 21.01 20.46 500 185,000 -4.9
09/09/2020
20.23
 339,290 19.84 20.54 19.84 13,360 198,000 -4.8
08/09/2020
19.84
 337,990 19.61 19.99 19.61 15,120 225,070 -5.3
07/09/2020
19.61
 342,630 19.80 19.84 19.57 20 222,540 -5.6
04/09/2020
19.80
 126,060 19.84 19.84 19.45 1,120 6,090 -0.1
03/09/2020
19.84
 160,470 19.88 20.23 19.84 20,600 99,000 -2.0
01/09/2020
19.88
 76,410 19.84 19.96 19.61 240 3,800 -0.1
31/08/2020
19.84
 278,880 20.38 20.38 19.53 5,310 0 0.1
28/08/2020
20.38
 455,770 20.54 20.54 19.14 3,170 232,050 -6.0
27/08/2020
20.54
 380,400 20.46 20.77 20.34 66,210 194,920 -3.4
26/08/2020
20.46
 286,470 20.62 20.62 20.42 37,450 140,000 -2.7
25/08/2020
20.62
 234,430 20.34 21.01 20.34 6,130 52,000 -1.2
24/08/2020
20.34
 346,340 20.31 20.46 20.15 59,040 28,000 0.8
21/08/2020
20.31
 187,670 20.23 20.54 20.15 26,000 3,700 0.6
20/08/2020
20.23
 101,390 20.54 20.54 20.15 4,660 12,780 -0.2
19/08/2020
20.54
 191,040 20.46 20.85 20.50 4,990 37,940 -0.9
18/08/2020
20.46
 710,610 19.68 20.50 19.53 17,860 293,000 -7.2
17/08/2020
19.68
 171,250 19.80 19.84 19.45 2,040 134,740 -3.4
14/08/2020
19.80
 187,930 19.76 19.80 19.68 28,500 89,980 -1.6
13/08/2020
19.76
 189,090 19.64 19.84 19.64 170,380 232,490 -1.6
12/08/2020
19.64
 112,820 19.72 19.80 19.64 0 11,190 -0.3
11/08/2020
19.72
 111,050 19.72 19.80 19.57 2,300 1,700 0.0
10/08/2020
19.72
 92,370 19.61 19.76 19.49 120 1,000 -0.0
07/08/2020
19.61
 197,460 19.68 19.76 19.57 510 770 -0.0
06/08/2020
19.68
 101,370 19.84 19.84 19.57 4,470 300 0.1
05/08/2020
19.84
 149,830 19.61 19.84 19.57 6,170 500 0.1
04/08/2020
19.61
 185,590 19.45 19.84 19.61 4,550 0 0.1
03/08/2020
19.45
 158,040 19.14 19.45 18.75 26,780 0 0.7
31/07/2020
19.14
 138,690 19.14 19.45 18.91 33,330 0 0.8
30/07/2020
19.14
 102,980 18.40 19.29 18.40 84,100 33,330 1.2
29/07/2020
18.40
 333,090 18.59 18.59 18.20 84,100 33,330 1.2
28/07/2020
18.59
 359,630 17.85 18.91 17.85 95,400 136,760 -1.0
27/07/2020
17.85
 377,770 18.98 18.98 17.74 119,690 1,600 2.7
24/07/2020
18.98
 332,140 19.80 19.80 18.59 52,910 7,930 1.1
23/07/2020
19.80
 461,440 19.99 20.07 19.45 57,000 224,050 -4.2
22/07/2020
19.99
 418,150 19.37 20.15 19.45 18,400 163,790 -3.7
21/07/2020
19.37
 230,150 19.29 19.57 19.14 400 90,900 -2.3
20/07/2020
19.29
 265,210 19.02 19.29 18.98 119,010 122,100 -0.1
17/07/2020
19.02
 84,650 18.67 19.02 18.67 19,460 0 0.5
16/07/2020
18.67
 119,920 18.55 18.75 18.52 16,420 6,460 0.2
15/07/2020
18.55
 110,140 18.52 18.67 18.48 124,030 100,000 0.6
14/07/2020
18.52
 164,910 18.55 18.59 18.44 25,000 78,710 -1.3
13/07/2020
18.55
 104,640 18.59 18.71 18.52 15,250 560 0.4
10/07/2020
18.59
 254,370 18.67 18.67 18.55 36,260 103,220 -1.6
09/07/2020
18.67
 121,730 18.71 18.91 18.63 16,300 68,040 -1.2
08/07/2020
18.71
 72,140 18.91 19.02 18.59 10,470 1,610 0.2
07/07/2020
18.91
 172,640 18.87 19.26 18.87 11,350 26,100 -0.4
06/07/2020
18.87
 53,550 18.91 18.91 18.79 3,270 0 0.1
03/07/2020
18.91
 183,010 18.67 18.98 18.63 4,060 500 0.1
02/07/2020
18.67
 126,680 18.52 18.75 18.40 20,240 0 0.5
01/07/2020
18.52
 31,970 18.32 18.59 18.20 8,620 0 0.2
30/06/2020
18.32
 202,580 18.09 18.52 18.20 75,000 110 1.8
29/06/2020
18.09
 157,760 18.63 18.63 17.97 23,000 180 0.5
26/06/2020
18.63
 94,300 18.67 18.67 18.55 14,000 630 0.3
25/06/2020
18.67
 87,440 18.67 18.67 18.28 13,000 6,690 0.2
24/06/2020
18.67
 175,630 18.67 18.75 18.52 26,880 4,780 0.5
23/06/2020
18.67
 248,100 18.79 18.79 18.59 33,470 1,190 0.8
22/06/2020
18.79
 173,190 18.79 18.98 18.63 24,960 0 0.6
19/06/2020
18.79
 82,980 18.59 18.83 18.48 13,830 0 0.3
18/06/2020
18.59
 114,270 18.36 18.59 18.44 49,780 140 1.2
17/06/2020
18.36
 102,040 18.55 18.83 18.28 15,500 0 0.4
16/06/2020
18.55
 212,360 18.09 18.55 18.13 16,520 2,000 0.3
15/06/2020
18.09
 369,720 18.05 18.59 18.05 34,380 10,700 0.6
12/06/2020
18.05
 243,990 18.48 18.48 17.54 30,060 4,660 0.6
11/06/2020
18.48
 316,170 18.75 19.02 18.40 92,710 10,690 2.0
10/06/2020
18.75
 301,140 18.24 18.98 17.97 37,490 1,450 0.9
09/06/2020
18.24
 190,240 18.24 18.40 18.05 0 2,730 -0.1
08/06/2020
18.24
 288,460 17.66 18.24 17.70 8,120 0 0.2
05/06/2020
17.66
 210,090 17.12 17.74 17.12 6,850 0 0.2
04/06/2020
17.12
 135,870 17.08 17.12 16.88 1,690 880 0.0
03/06/2020
17.08
 125,270 16.88 17.39 16.96 0 2,000 -0.0
02/06/2020
16.88
 202,730 17.43 17.54 16.73 2,740 1,980 0.0
01/06/2020
17.43
 238,920 17.19 17.50 17.12 10,380 0 0.2
29/05/2020
17.19
 121,200 17.12 17.19 17.04 3,330 0 0.1
28/05/2020
17.12
 129,550 17.12 17.43 17.08 0 210 -0.0
27/05/2020
17.12
 280,940 17.70 17.82 17.12 0 8,970 -0.2
26/05/2020
17.70
 113,150 17.70 17.82 17.50 1,000 890 0.0
25/05/2020
17.70
 278,820 16.92 17.70 16.96 3,310 0 0.1
22/05/2020
16.92
 154,390 16.84 17.00 16.80 7,120 0 0.2
21/05/2020
16.84
 216,650 16.77 16.88 16.73 1,880 0 0.0
20/05/2020
16.77
 183,470 16.61 16.84 16.73 0 0 0
19/05/2020
16.61
 132,790 16.49 16.88 16.61 1,140 0 0.0
18/05/2020
16.49
 114,420 16.53 16.57 16.45 0 0 0
15/05/2020
16.53
 226,160 16.84 17.08 16.53 1,110 6,500 -0.1
14/05/2020
16.84
 267,590 16.73 16.84 16.65 8,480 0 0.2
13/05/2020
16.73
 332,540 16.73 16.92 16.61 9,030 25,000 -0.3
12/05/2020
16.73
 208,830 16.30 16.77 16.30 11,930 0 0.3
11/05/2020
16.30
 295,000 16.14 16.42 16.14 7,450 10,000 -0.1
08/05/2020
16.14
 428,270 16.10 16.61 16.10 400 40,820 -0.8
07/05/2020
16.10
 137,830 16.07 16.30 15.99 0 15,890 -0.3
06/05/2020
16.07
 130,980 15.95 16.42 15.91 1,750 17,460 -0.3

Chính sách bảo mật | Điều khoản sử dụng |