CTCP Nước - Môi trường Bình Dương (bwe)

43.50
-0.50
(-1.14%)
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
(2026-05-13) 		0.10 0.23% 2,198,900 -641,160 0
42.20
44.40
43.50
2 tháng
(2026-04-13) 		0.80 1.85% 7,091,200 -2,410,199 0
42.20
44.40
43.50
3 tháng
(2026-03-16) 		1.75 4.14% 12,126,000 -2,745,699 -4.5
41.55
44.40
43.50
6 tháng
(2025-12-15) 		-0.46 -1.04% 23,251,600 -2,593,699 3.0
40.82
46.07
43.50
12 tháng
(2025-06-17) 		-2.36 -5.09% 43,694,500 -7,212,398 -209.7
40.82
49.27
43.50
24 tháng
(2024-06-24) 		2.14 5.12% 102,334,300 -11,007,801 -297.7
38.49
50.83
43.50
36 tháng
(2023-06-28) 		7.36 20.10% 160,335,100 -12,570,757 -366.2
32.99
50.83
43.50
60 tháng
(2021-07-08) 		17.51 66.09% 295,443,300 -10,414,787 -304.7
26.49
50.83
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
23.98
 402,000 24.06 24.53 23.87 0 22,800 -0.7
24/03/2021
24.06
 283,200 24.81 24.81 23.75 12,900 8,500 0.1
23/03/2021
24.81
 150,100 25.04 25.08 24.53 0 29,100 -0.9
22/03/2021
25.04
 475,000 24.81 25.67 24.81 102,500 18,000 2.7
19/03/2021
24.81
 207,100 24.85 24.92 24.30 21,600 1,500 0.6
18/03/2021
24.85
 224,600 24.69 24.96 24.69 500 6,900 -0.2
17/03/2021
24.69
 220,600 24.77 24.88 24.53 0 28,500 -0.9
16/03/2021
24.77
 489,800 25.39 25.39 24.57 3,500 68,300 -2.1
15/03/2021
25.39
 446,400 25.79 25.86 25.32 0 17,500 -0.6
12/03/2021
25.79
 736,900 25.79 26.02 25.63 3,700 24,500 -0.7
11/03/2021
25.79
 729,000 25.55 26.10 25.35 0 20,700 -0.7
10/03/2021
25.55
 599,900 25.55 25.79 25.39 62,300 29,600 1.1
09/03/2021
25.55
 1,355,500 25.08 25.79 24.30 125,900 42,800 2.7
08/03/2021
25.08
 735,900 25.00 25.32 24.85 139,800 28,300 3.6
05/03/2021
25.00
 288,000 24.85 25.24 24.10 42,900 28,000 0.5
04/03/2021
24.85
 395,400 25.47 25.79 24.53 56,800 10,500 1.5
03/03/2021
25.47
 1,795,700 24.02 25.47 23.90 270,600 9,200 8.4
02/03/2021
24.02
 605,200 24.06 24.22 23.83 129,800 14,900 3.5
01/03/2021
24.06
 381,000 24.10 24.49 24.06 60,500 1,300 1.8
26/02/2021
24.10
 342,800 23.83 24.14 23.55 52,200 1,700 1.5
25/02/2021
23.83
 279,700 23.87 24.10 23.79 23,200 24,500 -0.0
24/02/2021
23.87
 319,400 23.90 24.18 23.71 100 10,900 -0.3
23/02/2021
23.90
 238,700 24.14 24.14 23.59 4,200 9,700 -0.2
22/02/2021
24.14
 285,200 24.30 24.37 23.90 3,800 42,900 -1.2
19/02/2021
24.30
 573,300 23.55 24.57 23.51 0 17,700 -0.5
18/02/2021
23.55
 400,200 23.28 23.79 22.81 10,600 13,100 -0.1
17/02/2021
23.28
 507,000 21.79 23.28 22.26 7,800 23,900 -0.5
09/02/2021
21.79
 186,200 21.63 22.10 21.24 3,800 4,000 -0.0
08/02/2021
21.63
 340,800 22.18 22.53 21.16 0 34,200 -1.0
05/02/2021
22.18
 195,000 21.98 22.34 21.91 48,800 5,100 1.2
04/02/2021
21.98
 305,800 22.34 22.73 21.71 29,900 96,800 -1.9
03/02/2021
22.34
 552,700 21.28 22.34 21.16 26,700 184,400 -4.3
02/02/2021
21.28
 488,500 20.53 21.48 20.53 66,900 138,500 -1.9
01/02/2021
20.53
 487,000 21.67 21.71 20.38 20,300 155,400 -3.6
29/01/2021
21.67
 414,600 20.42 21.79 19.99 168,700 27,800 3.8
28/01/2021
20.42
 729,700 21.95 21.95 20.42 76,500 2,400 1.9
27/01/2021
21.95
 588,700 22.96 23.36 21.83 13,900 28,600 -0.4
26/01/2021
22.96
 549,000 23.98 23.98 22.57 105,800 31,400 2.2
25/01/2021
23.98
 401,000 23.98 24.22 23.83 91,000 68,900 0.7
22/01/2021
23.98
 533,900 23.43 24.30 23.40 276,200 23,200 7.7
21/01/2021
23.43
 344,300 22.73 23.47 22.73 41,000 15,000 0.8
20/01/2021
22.73
 737,100 23.04 23.16 21.48 137,600 0 4.0
19/01/2021
23.04
 1,180,700 24.49 24.49 22.81 88,100 8,200 2.4
18/01/2021
24.49
 1,052,100 24.85 24.92 24.45 56,400 17,300 1.2
15/01/2021
24.85
 647,400 24.77 24.92 24.61 50,400 0 1.6
14/01/2021
24.77
 901,700 24.88 25.04 24.37 25,700 8,400 0.5
13/01/2021
24.88
 990,700 25.20 25.32 24.81 147,600 15,000 4.3
12/01/2021
25.20
 777,800 24.92 25.47 24.69 179,100 5,700 5.5
11/01/2021
24.92
 1,272,100 25.63 25.63 23.90 241,300 9,800 7.4
08/01/2021
25.63
 1,278,400 26.26 26.26 25.47 288,100 16,300 8.9
07/01/2021
26.26
 599,300 25.63 26.37 25.51 214,300 2,100 7.0
06/01/2021: Cổ tức tiền mặt tỉ lệ: 12%
06/01/2021
25.63
 698,800 25.71 26.02 25.47 88,900 2,000 2.8
05/01/2021
25.71
 832,200 25.82 25.97 25.33 207,000 10,400 6.7
04/01/2021
25.82
 579,600 25.56 26.46 25.33 7,700 1,300 0.2
31/12/2020
25.56
 704,370 25.56 26.16 25.52 58,410 14,020 1.5
30/12/2020
25.56
 2,349,100 23.89 25.56 23.89 295,530 1,110 9.8
29/12/2020
23.89
 623,300 23.25 24.42 23.14 70,010 1,980 2.1
28/12/2020
23.25
 701,100 23.33 23.74 23.10 132,920 7,080 3.9
25/12/2020
23.33
 707,280 23.14 23.44 22.65 32,510 6,000 0.8
24/12/2020
23.14
 1,068,530 24.20 24.20 22.57 13,270 4,390 0.3
23/12/2020
24.20
 581,250 24.57 24.88 24.20 16,760 0 0.5
22/12/2020
24.57
 657,390 24.65 24.65 23.97 13,540 3,890 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |