CTCP Nước - Môi trường Bình Dương (bwe)

42.70
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
(2026-02-11) 		-0.80 -1.84% 3,092,100 -71,400 -2.9
42.30
45.45
42.70
2 tháng
(2026-01-12) 		-1.18 -2.69% 7,222,400 131,000 6.6
42.30
45.73
42.70
3 tháng
(2025-12-15) 		-1.76 -3.96% 10,944,100 159,500 7.8
40.82
46.07
42.70
6 tháng
(2025-09-15) 		-4.05 -8.66% 20,083,100 -2,055,700 -98.3
40.82
48.79
42.70
12 tháng
(2025-03-18) 		-0.65 -1.49% 52,733,100 -8,408,698 -300.6
38.49
50.83
42.70
24 tháng
(2024-03-25) 		6.35 17.48% 116,286,000 -4,482,908 -126.1
34.40
50.83
42.70
36 tháng
(2023-03-29) 		6.89 19.25% 152,976,100 -9,774,057 -359.0
32.99
50.83
42.70
60 tháng
(2021-04-08) 		18.01 72.96% 308,860,800 -4,773,888 -194.0
22.57
50.83
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2019
20.40
 551,160 20.19 20.55 20.15 800 8,300 -0.2
09/07/2019
20.19
 437,620 19.93 20.26 19.86 0 0 0
08/07/2019
19.93
 482,970 19.90 20.22 19.71 10,000 0 0.3
05/07/2019
19.90
 1,011,850 20.15 20.44 19.90 96,500 1,730 2.6
04/07/2019
20.15
 1,463,820 19.50 20.15 19.42 100,000 0 2.7
03/07/2019
19.50
 320,720 19.50 19.53 19.39 8,700 0 0.2
02/07/2019
19.50
 851,130 19.10 19.61 19.06 10,000 147,810 -3.7
01/07/2019
19.10
 194,070 19.06 19.28 18.99 0 0 0
28/06/2019
19.06
 96,200 18.99 19.06 18.92 0 0 0
27/06/2019
18.99
 368,040 19.06 19.24 18.99 20 4,700 -0.1
26/06/2019
19.06
 118,240 19.17 19.24 18.99 130 0 0.0
25/06/2019
19.17
 236,180 19.06 19.35 19.06 100,050 0 2.6
24/06/2019
19.06
 440,220 19.35 19.50 18.95 0 0 0
21/06/2019
19.35
 152,460 19.46 19.53 19.28 21,480 0 0.6
20/06/2019
19.46
 242,740 19.57 19.57 19.28 10,070 10,230 -0.0
19/06/2019
19.57
 1,166,570 19.10 19.71 19.10 64,440 101,250 -1.0
18/06/2019
19.10
 145,430 18.92 19.13 18.84 12,660 0 0.3
17/06/2019
18.92
 161,030 18.88 18.99 18.81 34,750 0 0.9
14/06/2019
18.88
 371,520 19.13 19.39 18.88 0 0 0
13/06/2019
19.13
 339,110 18.77 19.35 18.70 40 0 0.0
12/06/2019
18.77
 158,550 19.21 19.24 18.77 1,800 0 0.0
11/06/2019
19.21
 556,660 19.17 19.57 19.13 20,000 0 0.5
10/06/2019
19.17
 535,450 18.84 19.17 18.84 244,890 0 6.4
07/06/2019
18.84
 353,180 18.19 19.03 18.26 0 0 0
06/06/2019
18.19
 70,300 18.19 18.34 18.12 0 0 0
05/06/2019
18.19
 34,380 18.23 18.45 18.12 0 0 0
04/06/2019
18.23
 288,140 18.37 18.55 17.94 50,000 0 1.2
03/06/2019
18.37
 83,770 18.84 18.84 18.37 0 0 0
31/05/2019
18.84
 178,220 18.74 18.88 18.70 60,800 300 1.6
30/05/2019
18.74
 360,130 18.74 19.10 18.70 58,100 3,980 1.4
29/05/2019
18.74
 215,210 18.59 18.74 18.48 0 0 0
28/05/2019
18.59
 346,140 18.41 18.63 18.19 143,200 0 3.7
27/05/2019
18.41
 352,670 17.97 18.63 17.72 60,000 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |