CTCP Nước - Môi trường Bình Dương (bwe)

45.80
0.50
(1.10%)
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
(2025-12-29) 		0 0% 3,910,600 332,800 15.2
44.65
47.40
45.30
2 tháng
(2025-11-28) 		-2.35 -4.97% 6,782,800 -75,500 -3.8
42
47.40
45.30
3 tháng
(2025-10-29) 		-5 -10.02% 9,460,600 -430,100 -20.7
42
49.90
45.30
6 tháng
(2025-07-31) 		-4.60 -9.29% 21,235,000 -2,250,785 -106.4
42
50.70
45.30
12 tháng
(2025-02-03) 		-0.36 -0.79% 52,832,800 -8,210,451 -291.4
39.60
52.30
45.30
24 tháng
(2024-02-07) 		8.44 23.15% 118,039,900 -5,821,258 -183.7
35.39
52.30
45.30
36 tháng
(2023-02-13) 		6.18 15.96% 149,172,700 -9,784,367 -360.0
33.94
52.30
45.30
60 tháng
(2021-02-22) 		20.06 80.77% 318,330,100 -3,989,888 -166.7
23.23
52.30
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2019
19.20
 521,170 19.17 19.32 18.79 200,000 0 5.1
09/04/2019
19.17
 406,370 19.69 19.69 19.17 500 0 0.0
08/04/2019
19.69
 354,960 19.91 19.91 19.50 0 0 0
05/04/2019
19.91
 341,570 19.99 20.14 19.69 0 0 0
04/04/2019
19.99
 568,780 19.73 20.14 19.69 300,000 4,840 7.9
03/04/2019
19.73
 707,670 19.39 19.73 19.39 300,000 0 7.9
02/04/2019
19.39
 874,460 19.39 19.69 19.39 417,670 0 11.0
01/04/2019
19.39
 706,460 19.91 20.06 19.32 181,990 0 4.7
29/03/2019
19.91
 547,300 20.10 20.36 19.91 150,000 0 4.0
28/03/2019
20.10
 644,600 19.61 20.21 19.54 284,750 100 7.6
27/03/2019
19.61
 296,360 19.50 19.69 19.58 120,000 0 3.2
26/03/2019
19.50
 528,880 19.50 19.76 19.50 150,000 16,600 3.5
25/03/2019
19.50
 697,020 20.14 20.14 19.46 402,590 1,000 10.6
22/03/2019
20.14
 746,200 20.14 20.21 19.76 476,870 0 12.8
21/03/2019
20.14
 954,810 20.47 20.51 20.14 320,000 1,000 8.7
20/03/2019
20.47
 959,430 20.58 20.58 20.17 385,500 0 10.5
19/03/2019
20.58
 1,245,160 20.43 20.81 20.32 440,500 0 12.1
18/03/2019
20.43
 1,507,270 20.29 20.43 20.06 780,000 27,000 20.5
15/03/2019
20.29
 1,440,870 19.76 20.51 19.61 221,000 2,250 5.9
14/03/2019
19.76
 1,848,810 19.39 20.14 19.17 445,560 0 11.5
13/03/2019
19.39
 1,475,330 19.46 19.46 19.32 674,120 1,000 17.5
12/03/2019
19.46
 1,226,450 19.54 19.61 19.35 670,200 0 17.5
11/03/2019
19.54
 722,440 19.39 19.61 19.32 210,130 100 5.5
08/03/2019
19.39
 1,376,490 19.28 19.69 18.94 69,400 1,000 1.8
07/03/2019
19.28
 1,729,570 19.20 19.50 18.94 571,910 30,000 14.0
06/03/2019
19.20
 708,930 19.17 19.24 19.05 252,110 0 6.5
05/03/2019
19.17
 2,258,020 18.94 19.58 18.87 210,840 0 5.4
04/03/2019
18.94
 1,676,860 18.94 19.17 18.72 1,914,380 0 48.8
01/03/2019
18.94
 2,155,630 18.79 18.94 18.42 0 0 0
28/02/2019
18.79
 1,094,900 18.98 19.39 18.64 404,610 0 10.2
27/02/2019
18.98
 7,843,150 18.46 18.98 18.09 717,920 0 18.0
26/02/2019
18.46
 4,799,590 18.20 18.64 18.05 10,000 0 0.2
25/02/2019
18.20
 2,964,940 18.12 18.31 18.05 0 0 0
22/02/2019
18.12
 2,405,120 17.90 18.27 17.75 4,000 1,000 0.1
21/02/2019
17.90
 404,390 17.90 18.05 17.79 0 0 0
20/02/2019
17.90
 4,031,510 18.42 18.42 17.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |