CTCP Nước - Môi trường Bình Dương (bwe)

43.50
-0.50
(-1.14%)
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
(2026-05-13) 		0.10 0.23% 2,198,900 -641,160 0
42.20
44.40
43.50
2 tháng
(2026-04-13) 		0.80 1.85% 7,091,200 -2,410,199 0
42.20
44.40
43.50
3 tháng
(2026-03-16) 		1.75 4.14% 12,126,000 -2,745,699 -4.5
41.55
44.40
43.50
6 tháng
(2025-12-15) 		-0.46 -1.04% 23,251,600 -2,593,699 3.0
40.82
46.07
43.50
12 tháng
(2025-06-17) 		-2.36 -5.09% 43,694,500 -7,212,398 -209.7
40.82
49.27
43.50
24 tháng
(2024-06-24) 		2.14 5.12% 102,334,300 -11,007,801 -297.7
38.49
50.83
43.50
36 tháng
(2023-06-28) 		7.36 20.10% 160,335,100 -12,570,757 -366.2
32.99
50.83
43.50
60 tháng
(2021-07-08) 		17.51 66.09% 295,443,300 -10,414,787 -304.7
26.49
50.83
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |