CTCP Nước - Môi trường Bình Dương (bwe)

45.40
0.10
(0.22%)
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
(2025-12-29) 		0 0% 3,910,600 332,800 15.2
44.65
47.40
45.30
2 tháng
(2025-11-28) 		-2.35 -4.97% 6,782,800 -75,500 -3.8
42
47.40
45.30
3 tháng
(2025-10-29) 		-5 -10.02% 9,460,600 -430,100 -20.7
42
49.90
45.30
6 tháng
(2025-07-31) 		-4.60 -9.29% 21,235,000 -2,250,785 -106.4
42
50.70
45.30
12 tháng
(2025-02-03) 		-0.36 -0.79% 52,832,800 -8,210,451 -291.4
39.60
52.30
45.30
24 tháng
(2024-02-07) 		8.44 23.15% 118,039,900 -5,821,258 -183.7
35.39
52.30
45.30
36 tháng
(2023-02-13) 		6.18 15.96% 149,172,700 -9,784,367 -360.0
33.94
52.30
45.30
60 tháng
(2021-02-22) 		20.06 80.77% 318,330,100 -3,989,888 -166.7
23.23
52.30
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
17.12
 109,900 17.27 17.89 16.96 10,980 91,000 -1.8
22/01/2020
17.27
 127,540 17.35 17.85 17.27 4,000 60,900 -1.3
21/01/2020
17.35
 23,310 17.12 17.35 16.96 0 1,000 -0.0
20/01/2020
17.12
 89,570 17.23 17.35 16.34 0 500 -0.0
17/01/2020
17.23
 70,080 17.27 17.31 17.12 21,000 300 0.5
16/01/2020
17.27
 38,710 17.39 17.39 17.19 3,000 0 0.1
15/01/2020
17.39
 38,820 17.43 17.50 17.35 35,390 0 0.8
14/01/2020
17.43
 75,660 17.43 17.50 17.19 44,110 0 1.0
13/01/2020
17.43
 28,480 17.62 17.62 17.35 2,000 0 0.0
10/01/2020
17.62
 71,350 17.43 17.70 17.43 20,500 0 0.5
09/01/2020
17.43
 62,710 17.54 17.66 17.12 32,750 48,630 -0.4
08/01/2020
17.54
 95,080 17.50 17.70 17.39 73,000 0 1.6
07/01/2020
17.50
 182,440 17.66 17.82 17.50 57,000 9,680 1.1
06/01/2020
17.66
 113,870 17.74 17.85 17.66 96,000 18,500 1.8
03/01/2020
17.74
 100,340 17.85 17.89 17.58 67,000 19,400 1.1
02/01/2020
17.85
 114,410 17.89 17.97 17.82 63,000 0 1.4
31/12/2019
17.89
 29,980 17.85 17.89 17.50 10 0 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/12/2019
17.85
 130,570 18.01 18.52 17.82 30,080 2,000 0.7
27/12/2019
18.01
 200,250 18.12 18.64 17.90 75,000 0 1.8
26/12/2019
18.12
 193,410 18.27 18.35 18.05 99,920 0 2.4
25/12/2019
18.27
 9,320 18.31 18.35 18.27 0 0 0
24/12/2019
18.31
 60,660 18.31 18.42 18.27 30,080 2,000 0.7
23/12/2019
18.31
 146,990 18.64 18.76 18.20 119,800 23,470 2.4
20/12/2019
18.64
 57,240 18.64 18.94 18.61 45,200 3,080 1.1
19/12/2019
18.64
 86,240 18.42 18.64 18.27 18,300 880 0.4
18/12/2019
18.42
 65,410 18.50 18.53 18.42 40,000 1,770 0.9
17/12/2019
18.50
 28,770 18.42 18.50 18.27 0 1,360 -0.0
16/12/2019
18.42
 37,120 18.53 18.61 18.35 0 1,480 -0.0
13/12/2019
18.53
 73,340 18.50 18.64 18.27 15,700 0 0.4
12/12/2019
18.50
 66,180 18.50 18.50 18.20 40,000 2,820 0.9
11/12/2019
18.50
 51,360 18.50 18.50 18.20 40,000 390 1.0
10/12/2019
18.50
 35,590 18.64 18.64 18.20 30,000 2,240 0.7
09/12/2019
18.64
 32,640 18.72 18.72 18.20 26,080 900 0.6
06/12/2019
18.72
 84,640 18.05 18.72 17.90 10,600 810 0.2
05/12/2019
18.05
 93,490 18.12 18.12 17.86 27,730 27,430 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |