CTCP Nước - Môi trường Bình Dương (bwe)

43.50
0.70
(1.64%)
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
(2026-03-30) 		0.05 0.12% 5,930,900 -1,980,132 0.3
42.75
43.95
43.50
2 tháng
(2026-03-02) 		-2.50 -5.52% 10,385,700 -2,142,632 -6.4
41.55
45.45
43.50
3 tháng
(2026-01-29) 		-2.29 -5.09% 13,203,000 -2,299,632 -13.2
41.55
45.45
43.50
6 tháng
(2025-10-31) 		-4.82 -10.12% 22,395,400 -2,684,832 -31.7
40.82
47.62
43.50
12 tháng
(2025-05-05) 		-8.03 -15.80% 48,355,800 -8,724,931 -227.1
40.82
50.83
43.50
24 tháng
(2024-05-09) 		5.58 15.01% 117,289,100 -7,382,440 -166.9
36.80
50.83
43.50
36 tháng
(2023-05-15) 		3.89 9.98% 159,282,000 -11,843,890 -362.6
32.99
50.83
43.50
60 tháng
(2021-05-25) 		19.52 83.87% 307,758,000 -5,176,920 -149.0
23
50.83
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/12/2018
17.61
 64,180 17.47 17.68 17.33 400 20 0.0
11/12/2018
17.47
 188,890 17.72 17.82 17.37 0 1,000 -0.0
10/12/2018
17.72
 359,780 17.26 17.89 17.15 0 2,600 -0.1
07/12/2018
17.26
 83,790 17.26 17.30 17.12 0 0 0
06/12/2018
17.26
 546,420 16.56 17.37 16.56 800 0 0.0
05/12/2018
16.56
 208,780 16.52 16.63 16.45 2,320 0 0.1
04/12/2018
16.52
 83,330 16.63 16.77 16.49 0 500 -0.0
03/12/2018
16.63
 208,790 16.27 16.70 16.24 0 0 0
30/11/2018
16.27
 189,040 16.13 16.49 16.10 0 0 0
29/11/2018
16.13
 109,370 16.13 16.20 16.06 0 100 -0.0
28/11/2018
16.13
 262,270 16.34 16.34 15.99 0 1,000 -0.0
27/11/2018
16.34
 183,110 16.41 16.66 16.27 1,300 0 0.0
26/11/2018
16.41
 351,920 16.06 16.73 16.06 800 0 0.0
23/11/2018
16.06
 172,740 16.27 16.34 15.89 0 500 -0.0
22/11/2018
16.27
 217,600 16.41 16.59 16.06 2,000 1,000 0.0
21/11/2018
16.41
 131,750 16.17 16.52 15.89 0 0 0
20/11/2018
16.17
 374,130 16.17 16.17 15.78 0 0 0
19/11/2018
16.17
 401,330 15.85 16.27 15.92 1,000 0 0.0
16/11/2018
15.85
 283,800 15.50 15.89 15.50 0 0 0
15/11/2018
15.50
 435,120 15.39 16.20 15.39 0 10,100 -0.2
14/11/2018
15.39
 461,590 14.79 15.46 14.79 500 0 0.0
13/11/2018
14.79
 184,000 14.51 14.94 14.27 0 0 0
12/11/2018
14.51
 89,190 14.51 14.62 14.30 0 0 0
09/11/2018
14.51
 374,880 15.04 15.08 14.48 0 0 0
08/11/2018
15.04
 365,660 14.62 15.29 14.65 0 1,000 -0.0
07/11/2018
14.62
 219,340 14.72 15.01 14.48 0 0 0
06/11/2018
14.72
 671,750 14.02 14.76 14.09 10 4,000 -0.1
05/11/2018
14.02
 74,160 14.02 14.02 13.84 200 0 0.0
02/11/2018
14.02
 273,900 13.63 14.09 13.56 11,000 100 0.2
01/11/2018
13.63
 36,640 13.74 13.77 13.60 0 0 0
31/10/2018
13.74
 109,560 13.77 13.77 13.53 15,200 100 0.3
30/10/2018
13.77
 39,370 13.77 13.81 13.56 0 0 0
29/10/2018
13.77
 60,210 13.81 13.81 13.56 0 0 0
26/10/2018
13.81
 147,570 13.88 13.95 13.74 0 0 0
25/10/2018
13.88
 109,000 14.05 14.05 13.39 6,000 0 0.1
24/10/2018
14.05
 76,380 14.09 14.37 13.88 2,000 0 0.0
23/10/2018
14.09
 273,930 13.95 14.44 13.81 7,000 10,000 -0.1
22/10/2018
13.95
 157,230 13.88 13.98 13.81 17,230 0 0.3
19/10/2018
13.88
 57,870 13.88 13.88 13.67 0 0 0
18/10/2018
13.88
 47,480 13.88 13.95 13.81 0 0 0
17/10/2018
13.88
 121,140 13.67 13.88 13.63 200 0 0.0
16/10/2018
13.67
 220,700 13.46 13.67 13.39 12,000 0 0.2
15/10/2018
13.46
 58,200 13.60 13.70 13.39 9,580 0 0.2
12/10/2018
13.60
 218,460 13.21 13.67 12.93 0 0 0
11/10/2018
13.21
 564,560 13.77 13.77 13.17 300 42,900 -0.8
10/10/2018
13.77
 99,690 13.98 14.23 13.77 0 0 0
09/10/2018
13.98
 247,130 13.81 14.09 13.74 100 0 0.0
08/10/2018
13.81
 184,540 13.88 13.88 13.53 0 0 0
05/10/2018
13.88
 265,290 14.13 14.13 13.81 0 0 0
04/10/2018
14.13
 180,680 14.34 14.34 14.09 0 0 0
03/10/2018
14.34
 501,530 13.74 14.34 13.60 0 1,210 -0.0
02/10/2018
13.74
 161,950 13.88 13.95 13.60 0 1,000 -0.0
01/10/2018
13.88
 158,530 14.09 14.34 13.77 0 0 0
28/09/2018
14.09
 359,040 13.74 14.23 13.74 0 790 -0.0
27/09/2018
13.74
 190,550 13.84 14.37 13.74 2,500 2,000 0.0
26/09/2018
13.84
 1,029,450 12.96 13.84 13.03 0 0 0
25/09/2018
12.96
 144,840 12.93 13.07 12.93 0 0 0
24/09/2018
12.93
 108,990 13.03 13.03 12.93 4,000 0 0.1
21/09/2018
13.03
 75,650 13.03 13.10 12.93 0 0 0
20/09/2018
13.03
 69,140 13.10 13.17 13.00 180 0 0.0
19/09/2018
13.10
 201,800 13.03 13.24 13.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |