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)
10/03/2020
14.90
 129,970 14.59 14.90 14.40 11,980 2,780 0.2
09/03/2020
14.59
 369,510 15.65 15.65 14.59 1,660 18,400 -0.3
06/03/2020
15.65
 31,380 15.50 15.73 15.50 0 10 -0.0
05/03/2020
15.50
 255,710 15.88 15.88 15.50 3,810 95,940 -1.9
04/03/2020
15.88
 37,200 15.88 16.14 15.80 1,960 5,000 -0.1
03/03/2020
15.88
 91,630 16.03 16.48 15.65 0 1,230 -0.0
02/03/2020
16.03
 151,350 15.76 16.45 15.88 55,000 1,380 1.1
28/02/2020
15.76
 165,430 15.65 15.95 15.50 59,260 0 1.2
27/02/2020
15.65
 141,730 15.42 15.80 15.35 860 0 0.0
26/02/2020
15.42
 261,260 15.61 15.65 15.27 3,600 0 0.1
25/02/2020
15.61
 75,480 15.20 15.65 15.20 0 0 0
24/02/2020
15.20
 362,630 15.95 15.95 15.20 0 0 0
21/02/2020
15.95
 191,700 16.29 16.45 15.88 0 0 0
20/02/2020
16.29
 248,130 16.56 16.60 16.10 0 80,240 -1.8
19/02/2020
16.56
 122,580 16.41 16.60 16.41 0 0 0
18/02/2020
16.41
 250,130 16.18 16.56 16.18 0 0 0
17/02/2020
16.18
 187,730 15.95 16.22 15.50 100 0 0.0
14/02/2020
15.95
 98,900 16.03 16.10 15.61 0 0 0
13/02/2020
16.03
 159,890 16.33 16.33 15.88 0 0 0
12/02/2020
16.33
 298,230 15.88 16.41 16.03 0 0 0
11/02/2020
15.88
 242,380 15.42 15.99 15.27 8,700 58,000 -1.0
10/02/2020
15.42
 125,220 14.78 15.46 14.63 7,290 62,250 -1.1
07/02/2020
14.78
 556,870 14.63 15.08 14.63 101,000 457,850 -7.0
06/02/2020
14.63
 729,180 14.52 15.12 14.52 101,000 532,250 -8.4
05/02/2020
14.52
 295,200 14.52 14.74 14.48 98,200 266,680 -3.2
04/02/2020
14.52
 319,570 15.08 15.12 14.44 89,000 288,730 -3.8
03/02/2020
15.08
 305,310 15.54 15.88 14.48 60,200 127,010 -1.4
31/01/2020
15.54
 88,180 16.63 16.63 15.54 7,720 59,000 -1.1
30/01/2020
16.63
 109,900 16.79 17.39 16.48 10,980 91,000 -1.8
22/01/2020
16.79
 127,540 16.86 17.35 16.79 4,000 60,900 -1.3
21/01/2020
16.86
 23,310 16.63 16.86 16.48 0 1,000 -0.0
20/01/2020
16.63
 89,570 16.75 16.86 15.88 0 500 -0.0
17/01/2020
16.75
 70,080 16.79 16.82 16.63 21,000 300 0.5
16/01/2020
16.79
 38,710 16.90 16.90 16.71 3,000 0 0.1
15/01/2020
16.90
 38,820 16.94 17.01 16.86 35,390 0 0.8
14/01/2020
16.94
 75,660 16.94 17.01 16.71 44,110 0 1.0
13/01/2020
16.94
 28,480 17.13 17.13 16.86 2,000 0 0.0
10/01/2020
17.13
 71,350 16.94 17.20 16.94 20,500 0 0.5
09/01/2020
16.94
 62,710 17.05 17.16 16.63 32,750 48,630 -0.4
08/01/2020
17.05
 95,080 17.01 17.20 16.90 73,000 0 1.6
07/01/2020
17.01
 182,440 17.16 17.31 17.01 57,000 9,680 1.1
06/01/2020
17.16
 113,870 17.24 17.35 17.16 96,000 18,500 1.8
03/01/2020
17.24
 100,340 17.35 17.39 17.09 67,000 19,400 1.1
02/01/2020
17.35
 114,410 17.39 17.47 17.31 63,000 0 1.4
31/12/2019
17.39
 29,980 17.35 17.39 17.01 10 0 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/12/2019
17.35
 130,570 17.50 18.00 17.31 30,080 2,000 0.7
27/12/2019
17.50
 200,250 17.61 18.12 17.39 75,000 0 1.8
26/12/2019
17.61
 193,410 17.76 17.83 17.54 99,920 0 2.4
25/12/2019
17.76
 9,320 17.79 17.83 17.76 0 0 0
24/12/2019
17.79
 60,660 17.79 17.90 17.76 30,080 2,000 0.7
23/12/2019
17.79
 146,990 18.12 18.23 17.68 119,800 23,470 2.4
20/12/2019
18.12
 57,240 18.12 18.41 18.08 45,200 3,080 1.1
19/12/2019
18.12
 86,240 17.90 18.12 17.76 18,300 880 0.4
18/12/2019
17.90
 65,410 17.97 18.01 17.90 40,000 1,770 0.9
17/12/2019
17.97
 28,770 17.90 17.97 17.76 0 1,360 -0.0
16/12/2019
17.90
 37,120 18.01 18.08 17.83 0 1,480 -0.0
13/12/2019
18.01
 73,340 17.97 18.12 17.76 15,700 0 0.4
12/12/2019
17.97
 66,180 17.97 17.97 17.68 40,000 2,820 0.9
11/12/2019
17.97
 51,360 17.97 17.97 17.68 40,000 390 1.0
10/12/2019
17.97
 35,590 18.12 18.12 17.68 30,000 2,240 0.7
09/12/2019
18.12
 32,640 18.19 18.19 17.68 26,080 900 0.6
06/12/2019
18.19
 84,640 17.54 18.19 17.39 10,600 810 0.2
05/12/2019
17.54
 93,490 17.61 17.61 17.36 27,730 27,430 0.0
04/12/2019
17.61
 49,830 17.61 17.68 17.47 25,160 1,000 0.6
03/12/2019
17.61
 90,740 17.61 17.61 17.39 27,960 0 0.7
02/12/2019
17.61
 78,500 17.61 17.68 17.39 26,480 0 0.6
29/11/2019
17.61
 46,150 17.25 17.61 17.25 19,180 7,000 0.3
28/11/2019
17.25
 30,040 17.21 17.39 17.11 3,710 8,300 -0.1
27/11/2019
17.21
 98,530 16.82 17.29 16.82 26,450 76,110 -1.2
26/11/2019
16.82
 303,910 17.03 17.36 16.60 52,860 241,000 -4.4
25/11/2019
17.03
 49,920 17.18 17.72 17.03 0 33,560 -0.8
22/11/2019
17.18
 53,870 17.11 17.32 17.00 650 16,750 -0.4
21/11/2019
17.11
 62,830 17.39 17.39 17.11 0 0 0
20/11/2019
17.39
 39,950 17.32 17.61 17.25 0 21,740 -0.5
19/11/2019
17.32
 226,090 17.39 17.39 17.25 970 201,960 -4.8
18/11/2019
17.39
 508,430 17.65 17.65 16.67 0 412,370 -9.9
15/11/2019
17.65
 31,600 17.76 17.97 17.65 0 6,760 -0.2
14/11/2019
17.76
 173,700 18.05 18.05 17.68 11,570 131,200 -2.9
13/11/2019
18.05
 127,310 17.97 18.19 17.94 33,430 63,500 -0.7
12/11/2019
17.97
 273,740 18.30 18.41 17.97 55,010 192,870 -3.5
11/11/2019
18.30
 56,940 18.34 18.37 18.30 10,000 24,260 -0.4
08/11/2019
18.34
 37,930 18.34 18.41 18.26 0 25,740 -0.7
07/11/2019
18.34
 37,940 18.19 18.55 18.16 25,210 0 0.6
06/11/2019
18.19
 48,680 18.41 18.41 18.19 0 14,000 -0.4
05/11/2019
18.41
 20,700 18.55 18.70 18.34 0 0 0
04/11/2019
18.55
 42,740 18.30 18.55 18.30 0 0 0
01/11/2019
18.30
 28,430 18.63 18.70 18.30 0 25,000 -1.3
31/10/2019
18.63
 50,700 18.66 18.74 18.63 10 500 -0.0
30/10/2019
18.66
 35,980 18.74 18.81 18.63 50,000 50,000 0
29/10/2019
18.74
 30,980 18.66 18.84 18.66 25,000 0 0.6
28/10/2019
18.66
 59,930 18.70 18.81 18.66 0 0 0
25/10/2019
18.70
 29,000 18.77 18.84 18.66 0 0 0
24/10/2019
18.77
 18,260 18.63 18.77 18.63 0 25,000 -0.6
23/10/2019
18.63
 32,040 18.55 18.92 18.59 2,000 90 0.0
22/10/2019
18.55
 54,150 18.55 18.63 18.48 0 0 0
21/10/2019
18.55
 61,410 18.70 18.74 18.55 25,000 0 0.6
18/10/2019
18.70
 66,500 18.70 18.77 18.63 0 0 0
17/10/2019
18.70
 155,840 18.92 18.95 18.48 0 0 0
16/10/2019
18.92
 15,590 18.84 18.92 18.88 0 0 0
15/10/2019
18.84
 46,320 18.84 19.06 18.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |