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)
21/12/2020
24.65
 830,150 24.12 25.22 24.27 39,630 5,810 1.1
18/12/2020
24.12
 1,085,220 23.48 24.42 23.17 106,080 570 3.3
17/12/2020
23.48
 677,750 23.97 23.97 23.44 78,820 2,400 2.4
16/12/2020
23.97
 1,109,440 23.97 24.27 23.78 120,240 500 3.8
15/12/2020
23.97
 896,280 23.33 24.35 23.33 53,870 500 1.7
14/12/2020
23.33
 997,270 22.83 23.44 22.53 129,280 29,400 3.0
11/12/2020
22.83
 879,170 22.68 23.14 22.30 27,360 3,000 0.7
10/12/2020
22.68
 720,780 23.82 23.82 22.68 57,780 0 1.8
09/12/2020
23.82
 879,960 23.59 24.12 23.51 54,050 3,300 1.6
08/12/2020
23.59
 549,070 23.59 24.01 23.48 27,930 39,000 -0.4
07/12/2020
23.59
 865,710 23.48 24.12 23.29 58,600 52,530 0.2
04/12/2020
23.48
 814,750 23.82 24.50 23.48 148,460 32,650 3.7
03/12/2020
23.82
 1,208,280 23.59 24.20 23.36 40,160 290,020 -7.8
02/12/2020
23.59
 1,011,390 23.97 24.54 23.29 6,400 213,350 -6.4
01/12/2020
23.97
 970,500 23.44 25.03 23.06 7,950 90,820 -2.6
30/11/2020
23.44
 1,336,040 21.93 23.44 22.00 52,170 300 1.6
27/11/2020
21.93
 1,064,770 21.89 21.96 21.55 34,640 36,390 -0.1
26/11/2020
21.89
 816,010 22.30 22.38 21.62 19,210 12,870 0.2
25/11/2020
22.30
 1,175,650 21.25 22.61 21.93 100,060 15,370 2.5
24/11/2020
21.25
 2,614,180 19.89 21.25 19.89 56,730 619,870 -15.7
23/11/2020
19.89
 628,630 19.81 19.96 19.70 52,530 380,000 -8.6
20/11/2020
19.81
 409,600 19.96 20.15 19.77 28,600 168,440 -3.7
19/11/2020
19.96
 971,180 19.36 20.19 19.36 157,410 505,880 -9.1
18/11/2020
19.36
 356,850 19.58 19.66 19.36 13,500 62,020 -1.3
17/11/2020
19.58
 275,940 19.47 19.81 19.51 4,700 152,070 -3.8
16/11/2020
19.47
 597,700 19.36 19.70 19.39 11,930 393,930 -9.9
13/11/2020
19.36
 580,700 18.90 19.55 19.05 30,720 310,000 -7.2
12/11/2020
18.90
 209,620 18.90 19.05 18.86 7,510 147,220 -3.5
11/11/2020
18.90
 292,020 18.90 18.98 18.83 18,820 152,110 -3.3
10/11/2020
18.90
 343,210 18.90 18.98 18.86 3,810 179,820 -4.4
09/11/2020
18.90
 260,870 18.90 19.13 18.86 1,020 216,600 -5.4
06/11/2020
18.90
 303,800 19.02 19.05 18.83 3,650 274,360 -6.8
05/11/2020
19.02
 447,680 18.68 19.28 18.71 8,120 289,520 -7.1
04/11/2020
18.68
 226,170 18.64 18.79 18.45 3,920 144,310 -3.5
03/11/2020
18.64
 78,620 18.56 18.90 18.52 0 34,190 -0.8
02/11/2020
18.56
 28,430 18.68 18.68 18.52 0 7,890 -0.2
30/10/2020
18.68
 127,060 18.71 18.83 18.45 15,600 8,590 0.2
29/10/2020
18.71
 154,050 19.02 19.02 18.41 400 12,140 -0.3
28/10/2020
19.02
 186,420 19.24 19.24 18.86 1,010 90,280 -2.2
27/10/2020
19.24
 155,690 19.28 19.28 19.05 6,160 50,650 -1.1
26/10/2020
19.28
 252,290 19.28 19.28 18.98 5,230 69,520 -1.6
23/10/2020
19.28
 490,940 19.28 19.28 18.90 800 359,280 -9.1
22/10/2020
19.28
 387,600 19.28 19.36 18.79 1,600 132,250 -3.3
21/10/2020
19.28
 244,210 19.47 19.47 19.20 0 74,340 -1.9
20/10/2020
19.47
 176,740 19.43 19.51 19.28 2,800 10,500 -0.2
19/10/2020
19.43
 97,280 19.58 19.58 19.28 8,100 5,780 0.1
16/10/2020
19.58
 337,890 19.66 19.66 19.20 0 11,730 -0.3
15/10/2020
19.66
 605,530 19.58 19.66 19.17 5,660 11,790 -0.2
14/10/2020
19.58
 197,230 19.55 19.66 19.36 4,500 19,010 -0.4
13/10/2020
19.55
 280,100 19.55 19.89 19.51 0 73,700 -1.9
12/10/2020
19.55
 897,120 19.28 20.04 19.28 157,530 31,000 3.3
09/10/2020
19.28
 310,840 19.58 19.58 19.17 26,100 4,870 0.5
08/10/2020
19.58
 316,200 19.66 19.81 19.36 1,170 11,350 -0.3
07/10/2020
19.66
 288,350 19.66 19.92 19.58 21,830 11,660 0.3
06/10/2020
19.66
 726,140 19.96 20.07 19.66 180,540 3,750 4.6
05/10/2020
19.96
 358,720 19.96 20.04 19.85 115,250 23,680 2.4
02/10/2020
19.96
 447,560 19.96 20.00 19.66 540 56,210 -1.5
01/10/2020
19.96
 193,830 20.04 20.04 19.85 10,240 0 0.3
30/09/2020
20.04
 207,170 20.11 20.11 19.89 0 5,180 -0.1
29/09/2020
20.11
 683,380 20.11 20.15 19.92 33,240 42,110 -0.2
28/09/2020
20.11
 555,350 20.00 20.11 19.96 50,240 107,640 -1.5
25/09/2020
20.00
 432,650 19.96 20.04 19.85 13,000 90,000 -2.0
24/09/2020
19.96
 353,740 19.89 19.96 19.70 5,900 50,000 -1.2
23/09/2020
19.89
 215,000 19.89 19.96 19.77 23,090 35,100 -0.3
22/09/2020
19.89
 333,050 19.85 19.92 19.77 920 0 0.0
21/09/2020
19.85
 64,990 19.81 19.92 19.73 870 0 0.0
18/09/2020
19.81
 192,790 19.77 19.96 19.66 93,840 3,000 2.4
17/09/2020
19.77
 160,360 19.73 19.81 19.58 12,250 11,410 0.0
16/09/2020
19.73
 81,860 19.81 19.81 19.58 0 7,540 -0.2
15/09/2020
19.81
 202,010 19.81 19.89 19.58 159,800 120,000 1.0
14/09/2020
19.81
 204,730 19.96 20.04 19.77 27,700 38,110 -0.3
11/09/2020
19.96
 327,870 19.89 20.07 19.89 0 160,610 -4.2
10/09/2020
19.89
 534,030 19.66 20.41 19.89 500 185,000 -4.9
09/09/2020
19.66
 339,290 19.28 19.96 19.28 13,360 198,000 -4.8
08/09/2020
19.28
 337,990 19.05 19.43 19.05 15,120 225,070 -5.3
07/09/2020
19.05
 342,630 19.24 19.28 19.02 20 222,540 -5.6
04/09/2020
19.24
 126,060 19.28 19.28 18.90 1,120 6,090 -0.1
03/09/2020
19.28
 160,470 19.32 19.66 19.28 20,600 99,000 -2.0
01/09/2020
19.32
 76,410 19.28 19.39 19.05 240 3,800 -0.1
31/08/2020
19.28
 278,880 19.81 19.81 18.98 5,310 0 0.1
28/08/2020
19.81
 455,770 19.96 19.96 18.60 3,170 232,050 -6.0
27/08/2020
19.96
 380,400 19.89 20.19 19.77 66,210 194,920 -3.4
26/08/2020
19.89
 286,470 20.04 20.04 19.85 37,450 140,000 -2.7
25/08/2020
20.04
 234,430 19.77 20.41 19.77 6,130 52,000 -1.2
24/08/2020
19.77
 346,340 19.73 19.89 19.58 59,040 28,000 0.8
21/08/2020
19.73
 187,670 19.66 19.96 19.58 26,000 3,700 0.6
20/08/2020
19.66
 101,390 19.96 19.96 19.58 4,660 12,780 -0.2
19/08/2020
19.96
 191,040 19.89 20.26 19.92 4,990 37,940 -0.9
18/08/2020
19.89
 710,610 19.13 19.92 18.98 17,860 293,000 -7.2
17/08/2020
19.13
 171,250 19.24 19.28 18.90 2,040 134,740 -3.4
14/08/2020
19.24
 187,930 19.20 19.24 19.13 28,500 89,980 -1.6
13/08/2020
19.20
 189,090 19.09 19.28 19.09 170,380 232,490 -1.6
12/08/2020
19.09
 112,820 19.17 19.24 19.09 0 11,190 -0.3
11/08/2020
19.17
 111,050 19.17 19.24 19.02 2,300 1,700 0.0
10/08/2020
19.17
 92,370 19.05 19.20 18.94 120 1,000 -0.0
07/08/2020
19.05
 197,460 19.13 19.20 19.02 510 770 -0.0
06/08/2020
19.13
 101,370 19.28 19.28 19.02 4,470 300 0.1
05/08/2020
19.28
 149,830 19.05 19.28 19.02 6,170 500 0.1
04/08/2020
19.05
 185,590 18.90 19.28 19.05 4,550 0 0.1
03/08/2020
18.90
 158,040 18.60 18.90 18.22 26,780 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |