CTCP Nước - Môi trường Bình Dương (bwe)

45.50
0.20
(0.44%)
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)
04/09/2019
19.54
 151,830 19.73 19.73 19.50 50,000 82,610 -0.9
03/09/2019
19.73
 61,160 19.73 20.06 19.61 34,700 0 0.9
30/08/2019
19.73
 130,350 19.61 19.91 19.61 50,000 0 1.3
29/08/2019
19.61
 46,910 19.76 19.76 19.46 25,000 0 0.7
28/08/2019
19.76
 282,270 20.02 20.06 19.32 50,020 0 1.3
27/08/2019
20.02
 77,610 20.14 20.17 19.95 38,350 0 1.0
26/08/2019
20.14
 86,570 20.29 20.29 19.91 34,000 0 0.9
23/08/2019
20.29
 89,260 20.29 20.47 19.76 0 0 0
22/08/2019
20.29
 132,620 20.40 20.43 20.25 52,370 0 1.4
21/08/2019
20.40
 261,530 20.40 20.43 20.29 168,630 0 4.6
20/08/2019
20.40
 215,300 20.29 20.66 20.29 102,590 80 2.8
19/08/2019
20.29
 342,420 19.95 20.36 19.95 87,410 0 2.4
16/08/2019
19.95
 233,960 19.87 19.95 19.65 102,020 0 2.7
15/08/2019
19.87
 293,860 19.43 19.99 19.32 55,000 0 1.5
14/08/2019
19.43
 107,870 19.50 19.54 19.43 0 0 0
13/08/2019
19.50
 353,130 19.65 19.65 19.32 19,000 1,000 0.5
12/08/2019
19.65
 75,230 19.91 20.02 19.54 1,000 0 0.0
09/08/2019
19.91
 461,790 19.69 20.06 19.54 0 0 0
08/08/2019
19.69
 245,890 19.54 19.87 19.43 0 0 0
07/08/2019
19.54
 219,230 19.13 19.61 19.32 3,800 0 0.1
06/08/2019
19.13
 435,420 18.98 19.24 18.42 500 1,000 -0.0
05/08/2019
18.98
 615,320 19.54 19.54 18.94 4,530 500 0.1
02/08/2019
19.54
 389,740 19.87 19.87 19.39 1,670 0 0.0
01/08/2019
19.87
 352,250 19.39 19.87 19.39 0 0 0
31/07/2019
19.39
 463,870 19.05 19.54 18.72 54,340 0 1.4
30/07/2019
19.05
 975,730 19.84 19.95 18.94 136,670 1,400 3.5
29/07/2019
19.84
 593,560 20.25 20.29 19.76 64,000 0 1.7
26/07/2019
20.25
 1,061,430 20.58 21.03 20.06 101,500 40,040 1.7
25/07/2019
20.58
 932,480 21.11 21.63 20.58 11,500 20,000 -0.2
24/07/2019
21.11
 315,050 21.11 21.44 20.88 300 0 0.0
23/07/2019
21.11
 219,390 21.25 21.33 21.03 1,000 0 0.0
22/07/2019
21.25
 261,350 21.40 21.40 20.99 2,000 0 0.1
19/07/2019
21.40
 761,810 20.99 21.48 20.99 81,500 0 2.3
18/07/2019
20.99
 455,620 20.51 20.99 20.51 0 0 0
17/07/2019
20.51
 251,090 20.55 20.62 20.51 10,000 0 0.3
16/07/2019
20.55
 258,440 20.81 20.88 20.55 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |