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)
21/09/2018
13.41
 75,650 13.41 13.48 13.30 0 0 0
20/09/2018
13.41
 69,140 13.48 13.56 13.37 180 0 0.0
19/09/2018
13.48
 201,800 13.41 13.63 13.41 0 0 0
18/09/2018
13.41
 225,470 13.41 13.56 13.23 0 0 0
17/09/2018
13.41
 115,230 13.59 13.59 13.19 0 0 0
14/09/2018
13.59
 205,800 13.41 13.70 13.30 0 0 0
13/09/2018
13.41
 89,580 13.45 13.63 13.37 0 0 0
12/09/2018
13.45
 322,890 13.05 13.63 12.90 0 0 0
11/09/2018
13.05
 75,230 13.05 13.05 12.90 0 0 0
10/09/2018
13.05
 114,990 13.05 13.19 12.90 0 0 0
07/09/2018
13.05
 63,610 13.08 13.08 12.94 0 0 0
06/09/2018
13.08
 129,100 13.19 13.19 13.01 0 0 0
05/09/2018
13.19
 284,040 13.27 13.34 13.16 0 0 0
04/09/2018
13.27
 156,640 13.34 13.34 13.08 0 10,000 -0.2
31/08/2018
13.34
 159,070 13.34 13.34 13.16 0 0 0
30/08/2018
13.34
 53,950 13.30 13.41 13.23 10 0 0.0
29/08/2018
13.30
 50,780 13.48 13.48 13.27 0 0 0
28/08/2018
13.48
 122,150 13.45 13.48 13.16 4,000 0 0.1
27/08/2018
13.45
 201,170 13.41 13.56 13.27 0 0 0
24/08/2018
13.41
 42,440 13.34 13.41 13.19 0 0 0
23/08/2018
13.34
 174,430 13.59 13.63 13.16 9,840 0 0.2
22/08/2018
13.59
 45,770 13.56 13.63 13.34 0 0 0
21/08/2018
13.56
 160,890 13.19 13.70 12.90 0 0 0
20/08/2018
13.19
 187,860 13.56 13.56 13.19 0 2,000 -0.0
17/08/2018
13.56
 264,990 13.59 13.66 13.30 0 0 0
16/08/2018
13.59
 287,280 13.45 13.66 13.05 0 0 0
15/08/2018
13.45
 114,370 13.45 13.48 12.98 0 0 0
14/08/2018
13.45
 247,220 12.83 13.63 12.83 0 0 0
13/08/2018
12.83
 158,170 12.54 12.90 12.47 0 0 0
10/08/2018
12.54
 78,690 12.47 12.58 12.36 0 0 0
09/08/2018
12.47
 201,160 12.54 12.54 12.29 0 0 0
08/08/2018
12.54
 123,320 12.54 12.61 12.32 0 0 0
07/08/2018
12.54
 146,380 12.54 12.54 12.29 0 0 0
06/08/2018
12.54
 233,060 12.54 12.58 12.18 0 0 0
03/08/2018
12.54
 160,270 12.61 12.61 12.43 0 0 0
02/08/2018
12.61
 77,040 12.69 12.69 12.50 0 0 0
01/08/2018
12.69
 115,940 12.72 12.76 12.69 0 0 0
31/07/2018
12.72
 39,070 12.43 12.72 12.54 0 0 0
30/07/2018
12.43
 193,720 12.76 12.76 12.32 0 0 0
27/07/2018
12.76
 134,680 12.61 12.76 12.32 0 0 0
26/07/2018
12.61
 114,000 13.19 13.19 12.61 0 0 0
25/07/2018
13.19
 166,870 13.19 13.19 12.83 0 0 0
24/07/2018
13.19
 138,540 13.27 13.27 12.83 0 0 0
23/07/2018
13.27
 87,000 13.27 13.27 12.83 0 0 0
20/07/2018
13.27
 182,340 13.34 13.34 13.01 0 0 0
19/07/2018
13.34
 365,000 12.83 13.70 11.96 0 0 0
18/07/2018
12.83
 212,150 12.18 12.90 12.18 3,550 0 0.1
17/07/2018
12.18
 155,260 12.03 12.18 11.82 0 0 0
16/07/2018
12.03
 175,870 11.92 12.18 11.74 0 10,000 -0.2
13/07/2018
11.92
 140,270 11.63 12.11 11.60 0 0 0
12/07/2018
11.63
 112,600 11.60 11.67 11.38 0 0 0
11/07/2018
11.60
 52,440 11.71 11.71 11.24 0 6,000 -0.1
10/07/2018
11.71
 147,740 11.71 11.74 11.60 0 0 0
09/07/2018
11.71
 89,420 11.45 11.78 11.60 0 0 0
06/07/2018
11.45
 367,160 11.85 11.85 11.45 0 1,000 -0.0
05/07/2018
11.85
 100,860 11.85 11.89 11.60 1,300 0 0.0
04/07/2018
11.85
 151,620 11.82 11.96 11.78 0 0 0
03/07/2018
11.82
 174,340 11.85 11.96 11.74 0 0 0
02/07/2018
11.85
 118,070 11.96 11.96 11.67 17,000 0 0.3
29/06/2018
11.96
 124,880 11.96 11.96 11.60 0 0 0
28/06/2018
11.96
 172,680 11.74 12.14 11.74 1,700 0 0.0
27/06/2018
11.74
 83,660 11.82 11.92 11.60 2,450 0 0.0
26/06/2018
11.82
 683,300 12.40 12.40 11.56 2,600 0 0.0
25/06/2018
12.40
 286,950 12.40 13.05 11.92 1,000 0 0.0
22/06/2018
12.40
 270,060 11.60 12.40 11.45 0 0 0
21/06/2018
11.60
 245,070 11.53 11.63 11.45 0 0 0
20/06/2018
11.53
 501,770 11.96 11.96 11.49 0 0 0
19/06/2018
11.96
 338,520 12.32 12.32 11.74 0 0 0
18/06/2018
12.32
 411,820 12.32 12.40 12.18 0 0 0
15/06/2018
12.32
 393,620 12.90 12.90 12.32 0 0 0
14/06/2018
12.90
 347,350 13.01 13.01 12.61 0 0 0
13/06/2018
13.01
 87,390 12.90 13.05 12.72 0 0 0
12/06/2018
12.90
 203,750 13.41 13.41 12.69 0 0 0
11/06/2018
13.41
 571,510 13.37 13.41 12.65 10,000 0 0.2
08/06/2018
13.37
 54,130 13.63 13.63 13.34 0 0 0
07/06/2018
13.63
 101,180 13.41 13.77 13.41 5,000 0 0.1
06/06/2018
13.41
 221,700 13.85 13.85 13.34 0 0 0
05/06/2018
13.85
 408,540 14.32 14.32 13.48 0 0 0
04/06/2018
14.32
 90,070 14.28 14.32 13.85 0 0 0
01/06/2018
14.28
 217,060 13.99 14.28 13.66 0 0 0
31/05/2018
13.99
 131,510 14.24 14.24 13.70 0 0 0
30/05/2018
14.24
 167,050 14.50 14.50 13.77 0 0 0
29/05/2018
14.50
 134,940 14.43 14.50 13.70 20,300 0 0.4
28/05/2018
14.43
 164,950 14.35 14.43 13.63 0 0 0
25/05/2018
14.35
 194,020 13.92 14.35 13.56 0 28,410 -0.5
24/05/2018
13.92
 251,110 14.14 14.14 13.63 5,000 9,710 -0.1
23/05/2018
14.14
 395,680 15.15 15.15 14.10 0 0 0
22/05/2018
15.15
 98,990 15.22 15.51 14.86 600 0 0.0
21/05/2018
15.22
 111,150 15.84 16.02 15.22 0 0 0
18/05/2018
15.84
 50,000 15.91 15.91 15.51 20 0 0.0
17/05/2018
15.91
 22,550 15.95 16.17 15.66 1,000 0 0.0
16/05/2018
15.95
 65,300 15.66 16.17 15.62 0 0 0
15/05/2018
15.66
 82,830 15.44 15.77 15.26 0 0 0
14/05/2018
15.44
 146,510 15.73 15.73 15.22 0 0 0
11/05/2018
15.73
 324,360 15.95 15.95 15.40 0 0 0
10/05/2018
15.95
 186,090 15.95 15.95 15.66 0 5,000 -0.1
09/05/2018
15.95
 241,940 16.24 16.24 15.73 6,500 0 0.1
08/05/2018
16.24
 345,030 16.45 16.45 15.73 0 0 0
07/05/2018
16.45
 43,040 16.02 16.45 15.95 0 0 0
04/05/2018
16.02
 109,460 16.09 16.09 15.73 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |