CTCP Nước - Môi trường Bình Dương (bwe)

47
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
(2025-11-04) 		-0.45 -0.95% 2,190,900 -493,900 -23.3
46.75
48.35
47
2 tháng
(2025-10-06) 		-1.90 -3.89% 4,893,300 -1,056,400 -50.8
46.75
49.90
47
3 tháng
(2025-09-05) 		-0.35 -0.74% 9,657,600 -2,296,100 -110.1
46.70
50.20
47
6 tháng
(2025-06-09) 		-0.90 -1.88% 20,484,800 -4,491,599 -207.1
46.70
50.70
47
12 tháng
(2024-12-09) 		2.42 5.44% 49,254,000 -8,556,071 -307.1
39.60
52.30
47
24 tháng
(2023-12-15) 		11.56 32.65% 117,278,200 -6,035,958 -192.2
33.94
52.30
47
36 tháng
(2022-12-20) 		7.58 19.27% 145,283,200 -9,183,087 -331.1
33.94
52.30
47
60 tháng
(2020-12-30) 		20.65 78.54% 334,063,070 -1,999,878 -103.2
21.01
52.30
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2019
18.42
 1,480,890 18.64 18.64 18.05 0 1,000 -0.0
18/02/2019
18.64
 3,112,080 18.79 18.94 18.05 0 1,800 -0.0
15/02/2019
18.79
 415,360 19.02 19.32 18.64 10 0 0.0
14/02/2019
19.02
 539,240 19.69 19.76 18.98 0 0 0
13/02/2019
19.69
 770,920 18.64 19.91 18.72 1,300 0 0.0
12/02/2019
18.64
 138,480 18.12 18.64 18.01 0 0 0
11/02/2019
18.12
 143,120 17.90 18.12 17.75 380 0 0.0
01/02/2019
17.90
 65,240 17.86 17.90 17.71 0 0 0
31/01/2019
17.86
 25,320 17.90 17.90 17.60 0 0 0
30/01/2019
17.90
 65,860 17.53 17.90 17.53 0 0 0
29/01/2019
17.53
 71,240 18.05 18.05 17.53 0 0 0
28/01/2019
18.05
 27,410 18.12 18.27 17.67 0 0 0
25/01/2019
18.12
 96,090 18.05 18.42 18.12 0 0 0
24/01/2019
18.05
 207,930 18.35 18.35 18.01 129,500 0 3.1
23/01/2019
18.35
 192,420 18.50 18.50 17.94 0 0 0
22/01/2019
18.50
 55,480 18.50 18.61 18.31 0 1,320 -0.0
21/01/2019
18.50
 100,000 18.42 18.79 18.27 0 10 -0.0
18/01/2019
18.42
 153,220 18.20 18.64 18.12 2,500 0 0.1
17/01/2019
18.20
 73,050 18.23 18.50 17.97 0 50 -0.0
16/01/2019
18.23
 165,150 17.75 18.50 17.67 500 0 0.0
15/01/2019
17.75
 33,560 17.60 17.90 17.60 4,330 0 0.1
14/01/2019
17.60
 44,830 17.60 17.97 17.34 0 0 0
11/01/2019
17.60
 101,600 17.60 18.20 17.53 0 0 0
10/01/2019
17.60
 119,410 17.34 17.67 17.34 500 0 0.0
09/01/2019
17.34
 64,110 17.30 17.67 17.30 0 0 0
08/01/2019
17.30
 90,980 17.34 17.71 17.23 0 0 0
07/01/2019
17.34
 67,540 17.38 17.49 16.71 0 0 0
04/01/2019
17.38
 39,710 17.30 17.86 16.71 10 0 0.0
03/01/2019
17.30
 312,360 17.23 17.67 16.78 0 0 0
02/01/2019
17.23
 149,120 18.35 18.35 17.23 0 0 0
28/12/2018
18.35
 94,430 18.27 18.50 17.60 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2018
18.27
 269,770 18.12 18.64 18.20 0 0 0
26/12/2018
18.12
 147,500 18.12 18.34 18.09 0 0 0
25/12/2018
18.12
 273,780 18.12 18.12 17.76 0 4,000 -0.1
24/12/2018
18.12
 175,820 18.05 18.34 17.98 0 0 0
21/12/2018
18.05
 272,090 18.38 18.38 18.05 0 40 -0.0
20/12/2018
18.38
 158,500 18.34 18.48 18.27 800 0 0.0
19/12/2018
18.34
 163,200 18.34 18.41 18.16 0 0 0
18/12/2018
18.34
 251,260 18.12 18.45 17.83 400 0 0.0
17/12/2018
18.12
 183,220 17.90 18.27 17.47 6,010 500 0.1
14/12/2018
17.90
 107,960 18.12 18.12 17.69 0 0 0
13/12/2018
18.12
 70,680 18.12 18.16 17.90 0 0 0
12/12/2018
18.12
 64,180 17.98 18.19 17.83 400 20 0.0
11/12/2018
17.98
 188,890 18.23 18.34 17.87 0 1,000 -0.0
10/12/2018
18.23
 359,780 17.76 18.41 17.65 0 2,600 -0.1
07/12/2018
17.76
 83,790 17.76 17.80 17.61 0 0 0
06/12/2018
17.76
 546,420 17.03 17.87 17.03 800 0 0.0
05/12/2018
17.03
 208,780 17.00 17.11 16.93 2,320 0 0.1
04/12/2018
17.00
 83,330 17.11 17.25 16.96 0 500 -0.0
03/12/2018
17.11
 208,790 16.74 17.18 16.71 0 0 0
30/11/2018
16.74
 189,040 16.60 16.96 16.56 0 0 0
29/11/2018
16.60
 109,370 16.60 16.67 16.53 0 100 -0.0
28/11/2018
16.60
 262,270 16.82 16.82 16.45 0 1,000 -0.0
27/11/2018
16.82
 183,110 16.89 17.14 16.74 1,300 0 0.0
26/11/2018
16.89
 351,920 16.53 17.22 16.53 800 0 0.0
23/11/2018
16.53
 172,740 16.74 16.82 16.35 0 500 -0.0
22/11/2018
16.74
 217,600 16.89 17.07 16.53 2,000 1,000 0.0
21/11/2018
16.89
 131,750 16.64 17.00 16.35 0 0 0
20/11/2018
16.64
 374,130 16.64 16.64 16.24 0 0 0
19/11/2018
16.64
 401,330 16.31 16.74 16.38 1,000 0 0.0
16/11/2018
16.31
 283,800 15.95 16.35 15.95 0 0 0
15/11/2018
15.95
 435,120 15.84 16.67 15.84 0 10,100 -0.2
14/11/2018
15.84
 461,590 15.22 15.91 15.22 500 0 0.0
13/11/2018
15.22
 184,000 14.93 15.37 14.68 0 0 0
12/11/2018
14.93
 89,190 14.93 15.04 14.72 0 0 0
09/11/2018
14.93
 374,880 15.48 15.51 14.90 0 0 0
08/11/2018
15.48
 365,660 15.04 15.73 15.08 0 1,000 -0.0
07/11/2018
15.04
 219,340 15.15 15.44 14.90 0 0 0
06/11/2018
15.15
 671,750 14.43 15.19 14.50 10 4,000 -0.1
05/11/2018
14.43
 74,160 14.43 14.43 14.24 200 0 0.0
02/11/2018
14.43
 273,900 14.03 14.50 13.95 11,000 100 0.2
01/11/2018
14.03
 36,640 14.14 14.17 13.99 0 0 0
31/10/2018
14.14
 109,560 14.17 14.17 13.92 15,200 100 0.3
30/10/2018
14.17
 39,370 14.17 14.21 13.95 0 0 0
29/10/2018
14.17
 60,210 14.21 14.21 13.95 0 0 0
26/10/2018
14.21
 147,570 14.28 14.35 14.14 0 0 0
25/10/2018
14.28
 109,000 14.46 14.46 13.77 6,000 0 0.1
24/10/2018
14.46
 76,380 14.50 14.79 14.28 2,000 0 0.0
23/10/2018
14.50
 273,930 14.35 14.86 14.21 7,000 10,000 -0.1
22/10/2018
14.35
 157,230 14.28 14.39 14.21 17,230 0 0.3
19/10/2018
14.28
 57,870 14.28 14.28 14.06 0 0 0
18/10/2018
14.28
 47,480 14.28 14.35 14.21 0 0 0
17/10/2018
14.28
 121,140 14.06 14.28 14.03 200 0 0.0
16/10/2018
14.06
 220,700 13.85 14.06 13.77 12,000 0 0.2
15/10/2018
13.85
 58,200 13.99 14.10 13.77 9,580 0 0.2
12/10/2018
13.99
 218,460 13.59 14.06 13.30 0 0 0
11/10/2018
13.59
 564,560 14.17 14.17 13.56 300 42,900 -0.8
10/10/2018
14.17
 99,690 14.39 14.64 14.17 0 0 0
09/10/2018
14.39
 247,130 14.21 14.50 14.14 100 0 0.0
08/10/2018
14.21
 184,540 14.28 14.28 13.92 0 0 0
05/10/2018
14.28
 265,290 14.53 14.53 14.21 0 0 0
04/10/2018
14.53
 180,680 14.75 14.75 14.50 0 0 0
03/10/2018
14.75
 501,530 14.14 14.75 13.99 0 1,210 -0.0
02/10/2018
14.14
 161,950 14.28 14.35 13.99 0 1,000 -0.0
01/10/2018
14.28
 158,530 14.50 14.75 14.17 0 0 0
28/09/2018
14.50
 359,040 14.14 14.64 14.14 0 790 -0.0
27/09/2018
14.14
 190,550 14.24 14.79 14.14 2,500 2,000 0.0
26/09/2018
14.24
 1,029,450 13.34 14.24 13.41 0 0 0
25/09/2018
13.34
 144,840 13.30 13.45 13.30 0 0 0
24/09/2018
13.30
 108,990 13.41 13.41 13.30 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |