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)
09/06/2020
17.73
 190,240 17.73 17.88 17.54 0 2,730 -0.1
08/06/2020
17.73
 288,460 17.16 17.73 17.20 8,120 0 0.2
05/06/2020
17.16
 210,090 16.63 17.24 16.63 6,850 0 0.2
04/06/2020
16.63
 135,870 16.60 16.63 16.41 1,690 880 0.0
03/06/2020
16.60
 125,270 16.41 16.90 16.48 0 2,000 -0.0
02/06/2020
16.41
 202,730 16.94 17.05 16.26 2,740 1,980 0.0
01/06/2020
16.94
 238,920 16.71 17.01 16.63 10,380 0 0.2
29/05/2020
16.71
 121,200 16.63 16.71 16.56 3,330 0 0.1
28/05/2020
16.63
 129,550 16.63 16.94 16.60 0 210 -0.0
27/05/2020
16.63
 280,940 17.20 17.31 16.63 0 8,970 -0.2
26/05/2020
17.20
 113,150 17.20 17.31 17.01 1,000 890 0.0
25/05/2020
17.20
 278,820 16.45 17.20 16.48 3,310 0 0.1
22/05/2020
16.45
 154,390 16.37 16.52 16.33 7,120 0 0.2
21/05/2020
16.37
 216,650 16.29 16.41 16.26 1,880 0 0.0
20/05/2020
16.29
 183,470 16.14 16.37 16.26 0 0 0
19/05/2020
16.14
 132,790 16.03 16.41 16.14 1,140 0 0.0
18/05/2020
16.03
 114,420 16.07 16.10 15.99 0 0 0
15/05/2020
16.07
 226,160 16.37 16.60 16.07 1,110 6,500 -0.1
14/05/2020
16.37
 267,590 16.26 16.37 16.18 8,480 0 0.2
13/05/2020
16.26
 332,540 16.26 16.45 16.14 9,030 25,000 -0.3
12/05/2020
16.26
 208,830 15.84 16.29 15.84 11,930 0 0.3
11/05/2020
15.84
 295,000 15.69 15.95 15.69 7,450 10,000 -0.1
08/05/2020
15.69
 428,270 15.65 16.14 15.65 400 40,820 -0.8
07/05/2020
15.65
 137,830 15.61 15.84 15.54 0 15,890 -0.3
06/05/2020
15.61
 130,980 15.50 15.95 15.46 1,750 17,460 -0.3
05/05/2020
15.50
 76,770 15.65 15.65 15.35 0 1,250 -0.0
04/05/2020
15.65
 232,560 15.42 16.48 15.50 0 15,410 -0.3
29/04/2020
15.42
 265,180 15.39 15.80 15.27 14,590 0 0.3
28/04/2020
15.39
 248,600 15.76 15.76 15.35 3,170 3,130 0.0
27/04/2020
15.76
 349,510 15.46 16.22 15.73 2,520 35,330 -0.7
24/04/2020
15.46
 549,700 14.48 15.46 14.44 7,600 13,520 -0.1
23/04/2020
14.48
 336,290 14.06 14.78 14.29 0 6,480 -0.1
22/04/2020
14.06
 93,170 13.91 14.29 13.76 6,420 1,040 0.1
21/04/2020
13.91
 242,660 14.59 14.59 13.84 16,460 0 0.3
20/04/2020
14.59
 140,840 14.40 14.71 14.37 15,760 5,440 0.2
17/04/2020
14.40
 515,700 14.37 14.74 14.37 24,120 0 0.5
16/04/2020
14.37
 171,760 13.87 14.44 13.87 11,940 0 0.2
15/04/2020
13.87
 329,290 13.57 13.99 13.57 9,890 0 0.2
14/04/2020
13.57
 176,090 13.61 13.61 13.46 11,760 0 0.2
13/04/2020
13.61
 246,930 13.46 13.65 13.31 14,180 0 0.3
10/04/2020
13.46
 186,080 13.61 13.61 13.31 0 0 0
09/04/2020
13.61
 240,500 13.23 13.84 13.16 7,380 0 0.1
08/04/2020
13.23
 153,190 13.23 13.23 12.93 15,580 0 0.3
07/04/2020
13.23
 327,190 13.27 13.57 13.00 15,070 0 0.3
06/04/2020
13.27
 366,610 12.82 13.31 12.82 6,230 0 0.1
03/04/2020
12.82
 317,710 12.36 13.19 12.44 8,190 0 0.1
01/04/2020
12.36
 75,300 12.10 12.51 12.10 4,080 0 0.1
31/03/2020
12.10
 167,850 12.44 12.70 12.10 5,460 50 0.1
30/03/2020
12.44
 102,080 13.23 13.23 12.36 0 120 -0.0
27/03/2020
13.23
 80,590 13.23 13.53 13.16 0 140 -0.0
26/03/2020
13.23
 188,040 13.42 13.61 13.19 750 0 0.0
25/03/2020
13.42
 127,590 13.53 13.76 13.42 0 0 0
24/03/2020
13.53
 100,110 13.42 13.61 13.00 0 0 0
23/03/2020
13.42
 404,970 14.40 14.40 13.42 0 10 -0.0
20/03/2020
14.40
 127,160 14.44 14.44 14.10 1,090 0 0.0
19/03/2020
14.44
 102,430 14.44 14.44 14.14 10 0 0.0
18/03/2020
14.44
 251,610 14.40 14.52 13.99 10 0 0.0
17/03/2020
14.40
 229,020 14.21 14.40 13.99 0 0 0
16/03/2020
14.21
 99,310 14.52 14.67 14.14 0 0 0
13/03/2020
14.52
 266,490 14.52 14.90 13.84 0 0 0
12/03/2020
14.52
 373,020 15.05 15.35 14.52 47,900 46,980 0.0
11/03/2020
15.05
 159,470 14.90 15.39 14.71 40,120 680 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |