CTCP Nước - Môi trường Bình Dương (bwe)

43.50
0.70
(1.64%)
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
(2026-03-30) 		0.05 0.12% 5,930,900 -1,980,132 0.3
42.75
43.95
43.50
2 tháng
(2026-03-02) 		-2.50 -5.52% 10,385,700 -2,142,632 -6.4
41.55
45.45
43.50
3 tháng
(2026-01-29) 		-2.29 -5.09% 13,203,000 -2,299,632 -13.2
41.55
45.45
43.50
6 tháng
(2025-10-31) 		-4.82 -10.12% 22,395,400 -2,684,832 -31.7
40.82
47.62
43.50
12 tháng
(2025-05-05) 		-8.03 -15.80% 48,355,800 -8,724,931 -227.1
40.82
50.83
43.50
24 tháng
(2024-05-09) 		5.58 15.01% 117,289,100 -7,382,440 -166.9
36.80
50.83
43.50
36 tháng
(2023-05-15) 		3.89 9.98% 159,282,000 -11,843,890 -362.6
32.99
50.83
43.50
60 tháng
(2021-05-25) 		19.52 83.87% 307,758,000 -5,176,920 -149.0
23
50.83
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |