CTCP Nước - Môi trường Bình Dương (bwe)

43.50
-0.50
(-1.14%)
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
(2026-05-13) 		0.10 0.23% 2,198,900 -641,160 0
42.20
44.40
43.50
2 tháng
(2026-04-13) 		0.80 1.85% 7,091,200 -2,410,199 0
42.20
44.40
43.50
3 tháng
(2026-03-16) 		1.75 4.14% 12,126,000 -2,745,699 -4.5
41.55
44.40
43.50
6 tháng
(2025-12-15) 		-0.46 -1.04% 23,251,600 -2,593,699 3.0
40.82
46.07
43.50
12 tháng
(2025-06-17) 		-2.36 -5.09% 43,694,500 -7,212,398 -209.7
40.82
49.27
43.50
24 tháng
(2024-06-24) 		2.14 5.12% 102,334,300 -11,007,801 -297.7
38.49
50.83
43.50
36 tháng
(2023-06-28) 		7.36 20.10% 160,335,100 -12,570,757 -366.2
32.99
50.83
43.50
60 tháng
(2021-07-08) 		17.51 66.09% 295,443,300 -10,414,787 -304.7
26.49
50.83
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |