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)
04/12/2019
18.12
 49,830 18.12 18.20 17.97 25,160 1,000 0.6
03/12/2019
18.12
 90,740 18.12 18.12 17.90 27,960 0 0.7
02/12/2019
18.12
 78,500 18.12 18.20 17.90 26,480 0 0.6
29/11/2019
18.12
 46,150 17.75 18.12 17.75 19,180 7,000 0.3
28/11/2019
17.75
 30,040 17.71 17.90 17.60 3,710 8,300 -0.1
27/11/2019
17.71
 98,530 17.30 17.79 17.30 26,450 76,110 -1.2
26/11/2019
17.30
 303,910 17.53 17.86 17.08 52,860 241,000 -4.4
25/11/2019
17.53
 49,920 17.67 18.23 17.53 0 33,560 -0.8
22/11/2019
17.67
 53,870 17.60 17.82 17.49 650 16,750 -0.4
21/11/2019
17.60
 62,830 17.90 17.90 17.60 0 0 0
20/11/2019
17.90
 39,950 17.82 18.12 17.75 0 21,740 -0.5
19/11/2019
17.82
 226,090 17.90 17.90 17.75 970 201,960 -4.8
18/11/2019
17.90
 508,430 18.16 18.16 17.15 0 412,370 -9.9
15/11/2019
18.16
 31,600 18.27 18.50 18.16 0 6,760 -0.2
14/11/2019
18.27
 173,700 18.57 18.57 18.20 11,570 131,200 -2.9
13/11/2019
18.57
 127,310 18.50 18.72 18.46 33,430 63,500 -0.7
12/11/2019
18.50
 273,740 18.83 18.94 18.50 55,010 192,870 -3.5
11/11/2019
18.83
 56,940 18.87 18.91 18.83 10,000 24,260 -0.4
08/11/2019
18.87
 37,930 18.87 18.94 18.79 0 25,740 -0.7
07/11/2019
18.87
 37,940 18.72 19.09 18.68 25,210 0 0.6
06/11/2019
18.72
 48,680 18.94 18.94 18.72 0 14,000 -0.4
05/11/2019
18.94
 20,700 19.09 19.24 18.87 0 0 0
04/11/2019
19.09
 42,740 18.83 19.09 18.83 0 0 0
01/11/2019
18.83
 28,430 19.17 19.24 18.83 0 25,000 -1.3
31/10/2019
19.17
 50,700 19.20 19.28 19.17 10 500 -0.0
30/10/2019
19.20
 35,980 19.28 19.35 19.17 50,000 50,000 0
29/10/2019
19.28
 30,980 19.20 19.39 19.20 25,000 0 0.6
28/10/2019
19.20
 59,930 19.24 19.35 19.20 0 0 0
25/10/2019
19.24
 29,000 19.32 19.39 19.20 0 0 0
24/10/2019
19.32
 18,260 19.17 19.32 19.17 0 25,000 -0.6
23/10/2019
19.17
 32,040 19.09 19.46 19.13 2,000 90 0.0
22/10/2019
19.09
 54,150 19.09 19.17 19.02 0 0 0
21/10/2019
19.09
 61,410 19.24 19.28 19.09 25,000 0 0.6
18/10/2019
19.24
 66,500 19.24 19.32 19.17 0 0 0
17/10/2019
19.24
 155,840 19.46 19.50 19.02 0 0 0
16/10/2019
19.46
 15,590 19.39 19.46 19.43 0 0 0
15/10/2019
19.39
 46,320 19.39 19.61 19.39 0 0 0
14/10/2019
19.39
 35,400 19.39 19.61 19.32 0 1,000 -0.0
11/10/2019
19.39
 239,710 19.28 19.54 19.28 0 0 0
10/10/2019
19.28
 61,670 19.39 19.54 19.24 0 0 0
09/10/2019
19.39
 73,840 19.39 19.39 19.24 0 0 0
08/10/2019
19.39
 24,840 19.39 19.61 19.09 0 0 0
07/10/2019
19.39
 84,250 19.43 19.46 19.32 0 0 0
04/10/2019
19.43
 33,920 19.54 19.69 19.43 1,000 25,000 -0.6
03/10/2019
19.54
 58,670 19.43 19.61 19.24 1,000 0 0.0
02/10/2019
19.43
 130,440 19.76 19.76 19.39 0 61,680 -1.6
01/10/2019
19.76
 193,490 19.69 19.87 19.69 46,600 0 1.2
30/09/2019
19.69
 161,210 19.32 19.69 19.32 42,000 0 1.1
27/09/2019
19.32
 76,010 19.32 19.39 19.28 500 0 0.0
26/09/2019
19.32
 71,130 19.46 19.54 19.32 0 0 0
25/09/2019
19.46
 47,410 19.69 19.69 19.46 500 0 0.0
24/09/2019
19.69
 46,870 19.84 19.87 19.58 9,680 0 0.3
23/09/2019
19.84
 94,240 19.87 20.02 19.84 18,430 25,000 -0.2
20/09/2019
19.87
 327,240 19.39 19.91 19.35 39,440 0 1.0
19/09/2019
19.39
 49,190 19.39 19.61 19.32 400 0 0.0
18/09/2019
19.39
 123,550 19.09 19.46 19.09 30,500 0 0.8
17/09/2019
19.09
 63,500 19.24 19.35 19.09 0 0 0
16/09/2019
19.24
 69,870 19.09 19.39 19.17 0 0 0
13/09/2019
19.09
 251,170 19.24 19.32 18.87 0 0 0
12/09/2019
19.24
 196,770 19.46 19.61 19.24 0 0 0
11/09/2019
19.46
 87,630 19.35 19.54 19.35 0 0 0
10/09/2019
19.35
 93,340 19.46 19.58 19.35 0 0 0
09/09/2019
19.46
 53,140 19.46 19.61 19.39 0 0 0
06/09/2019
19.46
 139,910 19.50 19.76 19.35 0 0 0
05/09/2019
19.50
 58,720 19.54 19.58 19.46 0 6,700 -0.2
04/09/2019
19.54
 151,830 19.73 19.73 19.50 50,000 82,610 -0.9
03/09/2019
19.73
 61,160 19.73 20.06 19.61 34,700 0 0.9
30/08/2019
19.73
 130,350 19.61 19.91 19.61 50,000 0 1.3
29/08/2019
19.61
 46,910 19.76 19.76 19.46 25,000 0 0.7
28/08/2019
19.76
 282,270 20.02 20.06 19.32 50,020 0 1.3
27/08/2019
20.02
 77,610 20.14 20.17 19.95 38,350 0 1.0
26/08/2019
20.14
 86,570 20.29 20.29 19.91 34,000 0 0.9
23/08/2019
20.29
 89,260 20.29 20.47 19.76 0 0 0
22/08/2019
20.29
 132,620 20.40 20.43 20.25 52,370 0 1.4
21/08/2019
20.40
 261,530 20.40 20.43 20.29 168,630 0 4.6
20/08/2019
20.40
 215,300 20.29 20.66 20.29 102,590 80 2.8
19/08/2019
20.29
 342,420 19.95 20.36 19.95 87,410 0 2.4
16/08/2019
19.95
 233,960 19.87 19.95 19.65 102,020 0 2.7
15/08/2019
19.87
 293,860 19.43 19.99 19.32 55,000 0 1.5
14/08/2019
19.43
 107,870 19.50 19.54 19.43 0 0 0
13/08/2019
19.50
 353,130 19.65 19.65 19.32 19,000 1,000 0.5
12/08/2019
19.65
 75,230 19.91 20.02 19.54 1,000 0 0.0
09/08/2019
19.91
 461,790 19.69 20.06 19.54 0 0 0
08/08/2019
19.69
 245,890 19.54 19.87 19.43 0 0 0
07/08/2019
19.54
 219,230 19.13 19.61 19.32 3,800 0 0.1
06/08/2019
19.13
 435,420 18.98 19.24 18.42 500 1,000 -0.0
05/08/2019
18.98
 615,320 19.54 19.54 18.94 4,530 500 0.1
02/08/2019
19.54
 389,740 19.87 19.87 19.39 1,670 0 0.0
01/08/2019
19.87
 352,250 19.39 19.87 19.39 0 0 0
31/07/2019
19.39
 463,870 19.05 19.54 18.72 54,340 0 1.4
30/07/2019
19.05
 975,730 19.84 19.95 18.94 136,670 1,400 3.5
29/07/2019
19.84
 593,560 20.25 20.29 19.76 64,000 0 1.7
26/07/2019
20.25
 1,061,430 20.58 21.03 20.06 101,500 40,040 1.7
25/07/2019
20.58
 932,480 21.11 21.63 20.58 11,500 20,000 -0.2
24/07/2019
21.11
 315,050 21.11 21.44 20.88 300 0 0.0
23/07/2019
21.11
 219,390 21.25 21.33 21.03 1,000 0 0.0
22/07/2019
21.25
 261,350 21.40 21.40 20.99 2,000 0 0.1
19/07/2019
21.40
 761,810 20.99 21.48 20.99 81,500 0 2.3
18/07/2019
20.99
 455,620 20.51 20.99 20.51 0 0 0
17/07/2019
20.51
 251,090 20.55 20.62 20.51 10,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |