CTCP Nước - Môi trường Bình Dương (bwe)

43.50
0.70
(1.64%)
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
(2026-03-30) 		0.05 0.12% 5,930,900 -1,980,132 0.3
42.75
43.95
43.50
2 tháng
(2026-03-02) 		-2.50 -5.52% 10,385,700 -2,142,632 -6.4
41.55
45.45
43.50
3 tháng
(2026-01-29) 		-2.29 -5.09% 13,203,000 -2,299,632 -13.2
41.55
45.45
43.50
6 tháng
(2025-10-31) 		-4.82 -10.12% 22,395,400 -2,684,832 -31.7
40.82
47.62
43.50
12 tháng
(2025-05-05) 		-8.03 -15.80% 48,355,800 -8,724,931 -227.1
40.82
50.83
43.50
24 tháng
(2024-05-09) 		5.58 15.01% 117,289,100 -7,382,440 -166.9
36.80
50.83
43.50
36 tháng
(2023-05-15) 		3.89 9.98% 159,282,000 -11,843,890 -362.6
32.99
50.83
43.50
60 tháng
(2021-05-25) 		19.52 83.87% 307,758,000 -5,176,920 -149.0
23
50.83
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2019
19.06
 296,360 18.95 19.13 19.03 120,000 0 3.2
26/03/2019
18.95
 528,880 18.95 19.21 18.95 150,000 16,600 3.5
25/03/2019
18.95
 697,020 19.57 19.57 18.92 402,590 1,000 10.6
22/03/2019
19.57
 746,200 19.57 19.64 19.21 476,870 0 12.8
21/03/2019
19.57
 954,810 19.90 19.93 19.57 320,000 1,000 8.7
20/03/2019
19.90
 959,430 20.00 20.00 19.61 385,500 0 10.5
19/03/2019
20.00
 1,245,160 19.86 20.22 19.75 440,500 0 12.1
18/03/2019
19.86
 1,507,270 19.71 19.86 19.50 780,000 27,000 20.5
15/03/2019
19.71
 1,440,870 19.21 19.93 19.06 221,000 2,250 5.9
14/03/2019
19.21
 1,848,810 18.84 19.57 18.63 445,560 0 11.5
13/03/2019
18.84
 1,475,330 18.92 18.92 18.77 674,120 1,000 17.5
12/03/2019
18.92
 1,226,450 18.99 19.06 18.81 670,200 0 17.5
11/03/2019
18.99
 722,440 18.84 19.06 18.77 210,130 100 5.5
08/03/2019
18.84
 1,376,490 18.74 19.13 18.41 69,400 1,000 1.8
07/03/2019
18.74
 1,729,570 18.66 18.95 18.41 571,910 30,000 14.0
06/03/2019
18.66
 708,930 18.63 18.70 18.52 252,110 0 6.5
05/03/2019
18.63
 2,258,020 18.41 19.03 18.34 210,840 0 5.4
04/03/2019
18.41
 1,676,860 18.41 18.63 18.19 1,914,380 0 48.8
01/03/2019
18.41
 2,155,630 18.26 18.41 17.90 0 0 0
28/02/2019
18.26
 1,094,900 18.45 18.84 18.12 404,610 0 10.2
27/02/2019
18.45
 7,843,150 17.94 18.45 17.58 717,920 0 18.0
26/02/2019
17.94
 4,799,590 17.68 18.12 17.54 10,000 0 0.2
25/02/2019
17.68
 2,964,940 17.61 17.79 17.54 0 0 0
22/02/2019
17.61
 2,405,120 17.39 17.76 17.25 4,000 1,000 0.1
21/02/2019
17.39
 404,390 17.39 17.54 17.29 0 0 0
20/02/2019
17.39
 4,031,510 17.90 17.90 17.39 0 0 0
19/02/2019
17.90
 1,480,890 18.12 18.12 17.54 0 1,000 -0.0
18/02/2019
18.12
 3,112,080 18.26 18.41 17.54 0 1,800 -0.0
15/02/2019
18.26
 415,360 18.48 18.77 18.12 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |