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)
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
24/05/2019
17.97
 79,000 18.05 18.05 17.90 1,900 0 0.0
23/05/2019
18.05
 67,150 18.05 18.12 17.94 0 0 0
22/05/2019
18.05
 20,660 18.05 18.12 18.01 0 0 0
21/05/2019
18.05
 111,400 17.90 18.05 17.90 0 0 0
20/05/2019
17.90
 146,880 18.05 18.16 17.90 0 10,200 -0.3
17/05/2019
18.05
 51,370 18.34 18.34 18.01 0 0 0
16/05/2019
18.34
 66,050 18.34 18.34 18.01 0 0 0
15/05/2019
18.34
 79,940 18.41 18.63 18.34 0 0 0
14/05/2019
18.41
 224,900 18.08 18.41 17.83 89,200 0 2.2
13/05/2019
18.08
 27,090 18.12 18.26 17.94 0 500 -0.0
10/05/2019
18.12
 71,930 18.26 18.30 17.83 0 0 0
09/05/2019
18.26
 43,010 18.16 18.41 18.12 0 0 0
08/05/2019
18.16
 133,760 18.12 18.34 17.90 32,330 0 0.8
07/05/2019
18.12
 265,460 18.37 18.59 17.97 0 0 0
06/05/2019
18.37
 136,230 18.81 18.81 18.34 0 1,000 -0.0
03/05/2019
18.81
 311,840 18.99 18.99 18.81 500 0 0.0
02/05/2019
18.99
 273,240 18.81 18.99 18.55 300 0 0.0
26/04/2019
18.81
 74,810 18.70 18.84 18.55 3,100 0 0.1
25/04/2019
18.70
 65,500 18.77 18.84 18.63 420 0 0.0
24/04/2019
18.77
 682,160 18.16 18.77 18.16 491,340 0 12.6
23/04/2019
18.16
 177,730 18.16 18.77 18.12 0 0 0
22/04/2019
18.16
 337,720 18.08 18.26 17.94 42,060 0 1.0
19/04/2019
18.08
 192,270 18.08 18.16 17.97 21,690 0 0.5
18/04/2019
18.08
 284,770 18.23 18.34 17.83 73,420 0 1.8
17/04/2019
18.23
 350,440 18.23 18.55 18.23 224,330 0 5.7
16/04/2019
18.23
 640,050 18.41 18.41 17.68 269,160 0 6.7
12/04/2019
18.41
 635,550 18.63 18.63 18.26 260,000 0 6.6
11/04/2019
18.63
 353,460 18.66 18.84 18.48 200,000 0 5.1
10/04/2019
18.66
 521,170 18.63 18.77 18.26 200,000 0 5.1
09/04/2019
18.63
 406,370 19.13 19.13 18.63 500 0 0.0
08/04/2019
19.13
 354,960 19.35 19.35 18.95 0 0 0
05/04/2019
19.35
 341,570 19.42 19.57 19.13 0 0 0
04/04/2019
19.42
 568,780 19.17 19.57 19.13 300,000 4,840 7.9
03/04/2019
19.17
 707,670 18.84 19.17 18.84 300,000 0 7.9
02/04/2019
18.84
 874,460 18.84 19.13 18.84 417,670 0 11.0
01/04/2019
18.84
 706,460 19.35 19.50 18.77 181,990 0 4.7
29/03/2019
19.35
 547,300 19.53 19.79 19.35 150,000 0 4.0
28/03/2019
19.53
 644,600 19.06 19.64 18.99 284,750 100 7.6

Chính sách bảo mật | Điều khoản sử dụng |