CTCP Nước - Môi trường Bình Dương (bwe)

45.90
0.60
(1.32%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |