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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |