CTCP Nước - Môi trường Bình Dương (bwe)

43.80
0.80
(1.86%)
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
(2026-06-29) 		-1.30 -2.89% 1,881,600 -61,431 0
43
46.20
43
2 tháng
(2026-05-29) 		1.50 3.55% 3,275,400 -411,002 0
42.20
46.20
43
3 tháng
(2026-04-29) 		0.20 0.46% 6,645,500 -908,643 0
42.20
46.20
43
6 tháng
(2026-01-29) 		-1.39 -3.09% 19,719,500 -3,170,975 -13.2
41.55
46.20
43
12 tháng
(2025-08-04) 		-5.57 -11.31% 40,351,300 -5,554,260 -126.1
40.82
49.27
43
24 tháng
(2024-08-07) 		3.07 7.55% 95,030,500 -11,752,177 -321.7
38.49
50.83
43
36 tháng
(2023-08-14) 		5.53 14.49% 157,156,700 -11,841,133 -322.6
32.99
50.83
43
60 tháng
(2021-08-23) 		13.84 46.34% 277,044,200 -11,373,963 -333.0
28.03
50.83
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2019
18.48
 539,240 19.13 19.21 18.45 0 0 0
13/02/2019
19.13
 770,920 18.12 19.35 18.19 1,300 0 0.0
12/02/2019
18.12
 138,480 17.61 18.12 17.50 0 0 0
11/02/2019
17.61
 143,120 17.39 17.61 17.25 380 0 0.0
01/02/2019
17.39
 65,240 17.36 17.39 17.21 0 0 0
31/01/2019
17.36
 25,320 17.39 17.39 17.11 0 0 0
30/01/2019
17.39
 65,860 17.03 17.39 17.03 0 0 0
29/01/2019
17.03
 71,240 17.54 17.54 17.03 0 0 0
28/01/2019
17.54
 27,410 17.61 17.76 17.18 0 0 0
25/01/2019
17.61
 96,090 17.54 17.90 17.61 0 0 0
24/01/2019
17.54
 207,930 17.83 17.83 17.50 129,500 0 3.1
23/01/2019
17.83
 192,420 17.97 17.97 17.43 0 0 0
22/01/2019
17.97
 55,480 17.97 18.08 17.79 0 1,320 -0.0
21/01/2019
17.97
 100,000 17.90 18.26 17.76 0 10 -0.0
18/01/2019
17.90
 153,220 17.68 18.12 17.61 2,500 0 0.1
17/01/2019
17.68
 73,050 17.72 17.97 17.47 0 50 -0.0
16/01/2019
17.72
 165,150 17.25 17.97 17.18 500 0 0.0
15/01/2019
17.25
 33,560 17.11 17.39 17.11 4,330 0 0.1
14/01/2019
17.11
 44,830 17.11 17.47 16.85 0 0 0
11/01/2019
17.11
 101,600 17.11 17.68 17.03 0 0 0
10/01/2019
17.11
 119,410 16.85 17.18 16.85 500 0 0.0
09/01/2019
16.85
 64,110 16.82 17.18 16.82 0 0 0
08/01/2019
16.82
 90,980 16.85 17.21 16.74 0 0 0
07/01/2019
16.85
 67,540 16.89 17.00 16.24 0 0 0
04/01/2019
16.89
 39,710 16.82 17.36 16.24 10 0 0.0
03/01/2019
16.82
 312,360 16.74 17.18 16.31 0 0 0
02/01/2019
16.74
 149,120 17.83 17.83 16.74 0 0 0
28/12/2018
17.83
 94,430 17.76 17.97 17.11 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2018
17.76
 269,770 17.61 18.12 17.68 0 0 0
26/12/2018
17.61
 147,500 17.61 17.82 17.58 0 0 0
25/12/2018
17.61
 273,780 17.61 17.61 17.26 0 4,000 -0.1
24/12/2018
17.61
 175,820 17.54 17.82 17.47 0 0 0
21/12/2018
17.54
 272,090 17.86 17.86 17.54 0 40 -0.0
20/12/2018
17.86
 158,500 17.82 17.96 17.75 800 0 0.0
19/12/2018
17.82
 163,200 17.82 17.89 17.65 0 0 0
18/12/2018
17.82
 251,260 17.61 17.93 17.33 400 0 0.0
17/12/2018
17.61
 183,220 17.40 17.75 16.98 6,010 500 0.1
14/12/2018
17.40
 107,960 17.61 17.61 17.19 0 0 0
13/12/2018
17.61
 70,680 17.61 17.65 17.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |