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)
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
14/10/2019
18.84
 35,400 18.84 19.06 18.77 0 1,000 -0.0
11/10/2019
18.84
 239,710 18.74 18.99 18.74 0 0 0
10/10/2019
18.74
 61,670 18.84 18.99 18.70 0 0 0
09/10/2019
18.84
 73,840 18.84 18.84 18.70 0 0 0
08/10/2019
18.84
 24,840 18.84 19.06 18.55 0 0 0
07/10/2019
18.84
 84,250 18.88 18.92 18.77 0 0 0
04/10/2019
18.88
 33,920 18.99 19.13 18.88 1,000 25,000 -0.6
03/10/2019
18.99
 58,670 18.88 19.06 18.70 1,000 0 0.0
02/10/2019
18.88
 130,440 19.21 19.21 18.84 0 61,680 -1.6
01/10/2019
19.21
 193,490 19.13 19.32 19.13 46,600 0 1.2
30/09/2019
19.13
 161,210 18.77 19.13 18.77 42,000 0 1.1
27/09/2019
18.77
 76,010 18.77 18.84 18.74 500 0 0.0
26/09/2019
18.77
 71,130 18.92 18.99 18.77 0 0 0
25/09/2019
18.92
 47,410 19.13 19.13 18.92 500 0 0.0
24/09/2019
19.13
 46,870 19.28 19.32 19.03 9,680 0 0.3
23/09/2019
19.28
 94,240 19.32 19.46 19.28 18,430 25,000 -0.2
20/09/2019
19.32
 327,240 18.84 19.35 18.81 39,440 0 1.0
19/09/2019
18.84
 49,190 18.84 19.06 18.77 400 0 0.0
18/09/2019
18.84
 123,550 18.55 18.92 18.55 30,500 0 0.8
17/09/2019
18.55
 63,500 18.70 18.81 18.55 0 0 0
16/09/2019
18.70
 69,870 18.55 18.84 18.63 0 0 0
13/09/2019
18.55
 251,170 18.70 18.77 18.34 0 0 0
12/09/2019
18.70
 196,770 18.92 19.06 18.70 0 0 0
11/09/2019
18.92
 87,630 18.81 18.99 18.81 0 0 0
10/09/2019
18.81
 93,340 18.92 19.03 18.81 0 0 0
09/09/2019
18.92
 53,140 18.92 19.06 18.84 0 0 0
06/09/2019
18.92
 139,910 18.95 19.21 18.81 0 0 0
05/09/2019
18.95
 58,720 18.99 19.03 18.92 0 6,700 -0.2
04/09/2019
18.99
 151,830 19.17 19.17 18.95 50,000 82,610 -0.9
03/09/2019
19.17
 61,160 19.17 19.50 19.06 34,700 0 0.9
30/08/2019
19.17
 130,350 19.06 19.35 19.06 50,000 0 1.3
29/08/2019
19.06
 46,910 19.21 19.21 18.92 25,000 0 0.7
28/08/2019
19.21
 282,270 19.46 19.50 18.77 50,020 0 1.3
27/08/2019
19.46
 77,610 19.57 19.61 19.39 38,350 0 1.0
26/08/2019
19.57
 86,570 19.71 19.71 19.35 34,000 0 0.9
23/08/2019
19.71
 89,260 19.71 19.90 19.21 0 0 0
22/08/2019
19.71
 132,620 19.82 19.86 19.68 52,370 0 1.4
21/08/2019
19.82
 261,530 19.82 19.86 19.71 168,630 0 4.6
20/08/2019
19.82
 215,300 19.71 20.08 19.71 102,590 80 2.8
19/08/2019
19.71
 342,420 19.39 19.79 19.39 87,410 0 2.4
16/08/2019
19.39
 233,960 19.32 19.39 19.10 102,020 0 2.7
15/08/2019
19.32
 293,860 18.88 19.42 18.77 55,000 0 1.5
14/08/2019
18.88
 107,870 18.95 18.99 18.88 0 0 0
13/08/2019
18.95
 353,130 19.10 19.10 18.77 19,000 1,000 0.5
12/08/2019
19.10
 75,230 19.35 19.46 18.99 1,000 0 0.0
09/08/2019
19.35
 461,790 19.13 19.50 18.99 0 0 0
08/08/2019
19.13
 245,890 18.99 19.32 18.88 0 0 0
07/08/2019
18.99
 219,230 18.59 19.06 18.77 3,800 0 0.1
06/08/2019
18.59
 435,420 18.45 18.70 17.90 500 1,000 -0.0
05/08/2019
18.45
 615,320 18.99 18.99 18.41 4,530 500 0.1
02/08/2019
18.99
 389,740 19.32 19.32 18.84 1,670 0 0.0
01/08/2019
19.32
 352,250 18.84 19.32 18.84 0 0 0
31/07/2019
18.84
 463,870 18.52 18.99 18.19 54,340 0 1.4
30/07/2019
18.52
 975,730 19.28 19.39 18.41 136,670 1,400 3.5
29/07/2019
19.28
 593,560 19.68 19.71 19.21 64,000 0 1.7
26/07/2019
19.68
 1,061,430 20.00 20.44 19.50 101,500 40,040 1.7
25/07/2019
20.00
 932,480 20.51 21.02 20.00 11,500 20,000 -0.2
24/07/2019
20.51
 315,050 20.51 20.84 20.29 300 0 0.0
23/07/2019
20.51
 219,390 20.66 20.73 20.44 1,000 0 0.0
22/07/2019
20.66
 261,350 20.80 20.80 20.40 2,000 0 0.1
19/07/2019
20.80
 761,810 20.40 20.87 20.40 81,500 0 2.3
18/07/2019
20.40
 455,620 19.93 20.40 19.93 0 0 0
17/07/2019
19.93
 251,090 19.97 20.04 19.93 10,000 0 0.3
16/07/2019
19.97
 258,440 20.22 20.29 19.97 10 0 0.0
15/07/2019
20.22
 420,000 20.04 20.22 19.86 30,000 8,700 0.6
12/07/2019
20.04
 854,740 20.48 20.51 20.00 100,200 360 2.8
11/07/2019
20.48
 539,110 20.40 20.55 20.33 175,930 0 5.0

Chính sách bảo mật | Điều khoản sử dụng |