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)
15/07/2019
20.81
 420,000 20.62 20.81 20.43 30,000 8,700 0.6
12/07/2019
20.62
 854,740 21.07 21.11 20.58 100,200 360 2.8
11/07/2019
21.07
 539,110 20.99 21.14 20.92 175,930 0 5.0
10/07/2019
20.99
 551,160 20.77 21.14 20.73 800 8,300 -0.2
09/07/2019
20.77
 437,620 20.51 20.84 20.43 0 0 0
08/07/2019
20.51
 482,970 20.47 20.81 20.29 10,000 0 0.3
05/07/2019
20.47
 1,011,850 20.73 21.03 20.47 96,500 1,730 2.6
04/07/2019
20.73
 1,463,820 20.06 20.73 19.99 100,000 0 2.7
03/07/2019
20.06
 320,720 20.06 20.10 19.95 8,700 0 0.2
02/07/2019
20.06
 851,130 19.65 20.17 19.61 10,000 147,810 -3.7
01/07/2019
19.65
 194,070 19.61 19.84 19.54 0 0 0
28/06/2019
19.61
 96,200 19.54 19.61 19.46 0 0 0
27/06/2019
19.54
 368,040 19.61 19.80 19.54 20 4,700 -0.1
26/06/2019
19.61
 118,240 19.73 19.80 19.54 130 0 0.0
25/06/2019
19.73
 236,180 19.61 19.91 19.61 100,050 0 2.6
24/06/2019
19.61
 440,220 19.91 20.06 19.50 0 0 0
21/06/2019
19.91
 152,460 20.02 20.10 19.84 21,480 0 0.6
20/06/2019
20.02
 242,740 20.14 20.14 19.84 10,070 10,230 -0.0
19/06/2019
20.14
 1,166,570 19.65 20.29 19.65 64,440 101,250 -1.0
18/06/2019
19.65
 145,430 19.46 19.69 19.39 12,660 0 0.3
17/06/2019
19.46
 161,030 19.43 19.54 19.35 34,750 0 0.9
14/06/2019
19.43
 371,520 19.69 19.95 19.43 0 0 0
13/06/2019
19.69
 339,110 19.32 19.91 19.24 40 0 0.0
12/06/2019
19.32
 158,550 19.76 19.80 19.32 1,800 0 0.0
11/06/2019
19.76
 556,660 19.73 20.14 19.69 20,000 0 0.5
10/06/2019
19.73
 535,450 19.39 19.73 19.39 244,890 0 6.4
07/06/2019
19.39
 353,180 18.72 19.58 18.79 0 0 0
06/06/2019
18.72
 70,300 18.72 18.87 18.64 0 0 0
05/06/2019
18.72
 34,380 18.76 18.98 18.64 0 0 0
04/06/2019
18.76
 288,140 18.91 19.09 18.46 50,000 0 1.2
03/06/2019
18.91
 83,770 19.39 19.39 18.91 0 0 0
31/05/2019
19.39
 178,220 19.28 19.43 19.24 60,800 300 1.6
30/05/2019
19.28
 360,130 19.28 19.65 19.24 58,100 3,980 1.4
29/05/2019
19.28
 215,210 19.13 19.28 19.02 0 0 0
28/05/2019
19.13
 346,140 18.94 19.17 18.72 143,200 0 3.7
27/05/2019
18.94
 352,670 18.50 19.17 18.23 60,000 0 1.5
24/05/2019
18.50
 79,000 18.57 18.57 18.42 1,900 0 0.0
23/05/2019
18.57
 67,150 18.57 18.64 18.46 0 0 0
22/05/2019
18.57
 20,660 18.57 18.64 18.53 0 0 0
21/05/2019
18.57
 111,400 18.42 18.57 18.42 0 0 0
20/05/2019
18.42
 146,880 18.57 18.68 18.42 0 10,200 -0.3
17/05/2019
18.57
 51,370 18.87 18.87 18.53 0 0 0
16/05/2019
18.87
 66,050 18.87 18.87 18.53 0 0 0
15/05/2019
18.87
 79,940 18.94 19.17 18.87 0 0 0
14/05/2019
18.94
 224,900 18.61 18.94 18.35 89,200 0 2.2
13/05/2019
18.61
 27,090 18.64 18.79 18.46 0 500 -0.0
10/05/2019
18.64
 71,930 18.79 18.83 18.35 0 0 0
09/05/2019
18.79
 43,010 18.68 18.94 18.64 0 0 0
08/05/2019
18.68
 133,760 18.64 18.87 18.42 32,330 0 0.8
07/05/2019
18.64
 265,460 18.91 19.13 18.50 0 0 0
06/05/2019
18.91
 136,230 19.35 19.35 18.87 0 1,000 -0.0
03/05/2019
19.35
 311,840 19.54 19.54 19.35 500 0 0.0
02/05/2019
19.54
 273,240 19.35 19.54 19.09 300 0 0.0
26/04/2019
19.35
 74,810 19.24 19.39 19.09 3,100 0 0.1
25/04/2019
19.24
 65,500 19.32 19.39 19.17 420 0 0.0
24/04/2019
19.32
 682,160 18.68 19.32 18.68 491,340 0 12.6
23/04/2019
18.68
 177,730 18.68 19.32 18.64 0 0 0
22/04/2019
18.68
 337,720 18.61 18.79 18.46 42,060 0 1.0
19/04/2019
18.61
 192,270 18.61 18.68 18.50 21,690 0 0.5
18/04/2019
18.61
 284,770 18.76 18.87 18.35 73,420 0 1.8
17/04/2019
18.76
 350,440 18.76 19.09 18.76 224,330 0 5.7
16/04/2019
18.76
 640,050 18.94 18.94 18.20 269,160 0 6.7
12/04/2019
18.94
 635,550 19.17 19.17 18.79 260,000 0 6.6
11/04/2019
19.17
 353,460 19.20 19.39 19.02 200,000 0 5.1
10/04/2019
19.20
 521,170 19.17 19.32 18.79 200,000 0 5.1
09/04/2019
19.17
 406,370 19.69 19.69 19.17 500 0 0.0
08/04/2019
19.69
 354,960 19.91 19.91 19.50 0 0 0
05/04/2019
19.91
 341,570 19.99 20.14 19.69 0 0 0
04/04/2019
19.99
 568,780 19.73 20.14 19.69 300,000 4,840 7.9
03/04/2019
19.73
 707,670 19.39 19.73 19.39 300,000 0 7.9
02/04/2019
19.39
 874,460 19.39 19.69 19.39 417,670 0 11.0
01/04/2019
19.39
 706,460 19.91 20.06 19.32 181,990 0 4.7
29/03/2019
19.91
 547,300 20.10 20.36 19.91 150,000 0 4.0
28/03/2019
20.10
 644,600 19.61 20.21 19.54 284,750 100 7.6
27/03/2019
19.61
 296,360 19.50 19.69 19.58 120,000 0 3.2
26/03/2019
19.50
 528,880 19.50 19.76 19.50 150,000 16,600 3.5
25/03/2019
19.50
 697,020 20.14 20.14 19.46 402,590 1,000 10.6
22/03/2019
20.14
 746,200 20.14 20.21 19.76 476,870 0 12.8
21/03/2019
20.14
 954,810 20.47 20.51 20.14 320,000 1,000 8.7
20/03/2019
20.47
 959,430 20.58 20.58 20.17 385,500 0 10.5
19/03/2019
20.58
 1,245,160 20.43 20.81 20.32 440,500 0 12.1
18/03/2019
20.43
 1,507,270 20.29 20.43 20.06 780,000 27,000 20.5
15/03/2019
20.29
 1,440,870 19.76 20.51 19.61 221,000 2,250 5.9
14/03/2019
19.76
 1,848,810 19.39 20.14 19.17 445,560 0 11.5
13/03/2019
19.39
 1,475,330 19.46 19.46 19.32 674,120 1,000 17.5
12/03/2019
19.46
 1,226,450 19.54 19.61 19.35 670,200 0 17.5
11/03/2019
19.54
 722,440 19.39 19.61 19.32 210,130 100 5.5
08/03/2019
19.39
 1,376,490 19.28 19.69 18.94 69,400 1,000 1.8
07/03/2019
19.28
 1,729,570 19.20 19.50 18.94 571,910 30,000 14.0
06/03/2019
19.20
 708,930 19.17 19.24 19.05 252,110 0 6.5
05/03/2019
19.17
 2,258,020 18.94 19.58 18.87 210,840 0 5.4
04/03/2019
18.94
 1,676,860 18.94 19.17 18.72 1,914,380 0 48.8
01/03/2019
18.94
 2,155,630 18.79 18.94 18.42 0 0 0
28/02/2019
18.79
 1,094,900 18.98 19.39 18.64 404,610 0 10.2
27/02/2019
18.98
 7,843,150 18.46 18.98 18.09 717,920 0 18.0
26/02/2019
18.46
 4,799,590 18.20 18.64 18.05 10,000 0 0.2
25/02/2019
18.20
 2,964,940 18.12 18.31 18.05 0 0 0
22/02/2019
18.12
 2,405,120 17.90 18.27 17.75 4,000 1,000 0.1
21/02/2019
17.90
 404,390 17.90 18.05 17.79 0 0 0
20/02/2019
17.90
 4,031,510 18.42 18.42 17.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |