CTCP Nước - Môi trường Bình Dương (bwe)

45.80
-0.10
(-0.22%)
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
(2025-11-12) 		-1.15 -2.44% 1,887,600 -645,100 -30.1
45.60
48.35
45.80
2 tháng
(2025-10-13) 		-3.50 -7.09% 4,940,500 -1,176,900 -55.9
45.60
49.90
45.80
3 tháng
(2025-09-15) 		-2.20 -4.57% 9,101,100 -2,210,500 -105.8
45.60
50.20
45.80
6 tháng
(2025-06-16) 		-2.10 -4.38% 20,594,300 -4,624,499 -212.9
45.60
50.70
45.80
12 tháng
(2024-12-17) 		1.23 2.74% 49,142,800 -8,534,431 -306.1
39.60
52.30
45.80
24 tháng
(2023-12-25) 		11.79 34.55% 117,098,800 -6,214,258 -200.8
33.94
52.30
45.80
36 tháng
(2022-12-28) 		6.33 15.99% 145,604,900 -9,526,777 -347.1
33.94
52.30
45.80
60 tháng
(2021-01-07) 		18.88 69.90% 329,466,700 -2,868,988 -135.3
21.01
52.30
45.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2018
16.09
 100,700 16.17 16.17 15.80 0 0 0
02/05/2018
16.17
 125,060 16.60 16.60 16.17 5,000 0 0.1
27/04/2018
16.60
 51,420 16.67 16.67 16.31 0 0 0
26/04/2018
16.67
 100,790 16.82 16.82 15.88 0 0 0
24/04/2018
16.82
 34,550 16.96 16.96 16.53 5,000 0 0.1
23/04/2018
16.96
 257,210 17.03 17.03 16.60 5,000 0 0.1
20/04/2018
17.03
 254,040 17.11 17.25 16.74 0 0 0
19/04/2018
17.11
 148,630 17.22 17.22 16.67 10,000 100 0.2
18/04/2018
17.22
 416,460 17.32 17.32 16.67 0 0 0
17/04/2018
17.32
 409,470 17.32 17.40 16.74 0 8,500 -0.2
16/04/2018
17.32
 374,960 17.40 17.40 16.67 0 0 0
13/04/2018
17.40
 631,590 17.83 18.05 16.60 100 0 0.0
12/04/2018
17.83
 136,240 18.19 18.19 17.76 0 0 0
11/04/2018
18.19
 308,430 18.34 18.34 17.76 3,000 0 0.1
10/04/2018
18.34
 295,190 18.41 18.41 17.98 500 0 0.0
09/04/2018
18.41
 448,430 18.34 18.59 18.19 8,000 0 0.2
06/04/2018
18.34
 160,440 18.41 18.41 17.98 50 0 0.0
05/04/2018: Cổ tức tiền mặt tỉ lệ: 2%
05/04/2018
18.41
 303,800 18.38 18.45 18.05 0 0 0
04/04/2018
18.38
 266,880 18.48 18.48 17.98 0 0 0
03/04/2018
18.48
 711,610 18.41 18.48 17.98 4,620 0 0.1
02/04/2018
18.41
 328,280 18.05 18.48 17.87 0 0 0
30/03/2018
18.05
 134,130 18.70 18.70 18.05 0 0 0
29/03/2018
18.70
 281,850 19.06 19.06 18.05 0 0 0
28/03/2018
19.06
 46,310 19.28 19.28 18.77 0 0 0
27/03/2018
19.28
 127,690 18.77 19.28 18.70 0 0 0
26/03/2018
18.77
 117,250 19.45 19.45 18.34 0 0 0
23/03/2018
19.45
 402,890 19.49 19.49 18.99 0 0 0
22/03/2018
19.49
 458,380 19.10 19.49 19.13 0 0 0
21/03/2018
19.10
 85,480 19.71 19.71 19.06 0 0 0
20/03/2018
19.71
 420,380 19.71 19.78 19.20 0 0 0
19/03/2018
19.71
 488,820 19.42 19.99 19.06 0 0 0
16/03/2018
19.42
 274,870 19.35 19.85 19.35 0 0 0
15/03/2018
19.35
 609,290 20.14 20.14 19.35 0 0 0
14/03/2018
20.14
 344,170 20.07 20.14 19.78 0 0 0
13/03/2018
20.07
 361,030 20.28 20.28 19.85 0 0 0
12/03/2018
20.28
 595,470 20.14 20.35 19.85 0 0 0
09/03/2018
20.14
 368,170 20.50 20.50 20.07 0 0 0
08/03/2018
20.50
 1,464,480 19.99 20.50 19.45 0 0 0
07/03/2018
19.99
 482,280 19.35 19.99 18.84 0 0 0
06/03/2018
19.35
 531,610 19.06 19.35 18.70 0 9,000 -0.2
05/03/2018
19.06
 113,390 19.53 19.56 19.06 10 0 0.0
02/03/2018
19.53
 48,050 19.63 19.71 19.49 0 0 0
01/03/2018
19.63
 203,620 19.99 19.99 19.45 50 0 0.0
28/02/2018
19.99
 179,450 20.10 20.21 19.99 0 0 0
27/02/2018
20.10
 94,080 20.07 20.46 19.92 0 0 0
26/02/2018
20.07
 559,940 19.74 20.14 19.42 9,000 0 0.2
23/02/2018
19.74
 121,750 19.42 19.74 19.13 0 0 0
22/02/2018
19.42
 120,260 19.60 19.60 19.06 0 0 0
21/02/2018
19.60
 77,150 19.63 19.78 19.42 0 0 0
13/02/2018
19.63
 222,840 19.78 20.10 19.49 0 0 0
12/02/2018
19.78
 226,530 19.28 19.78 19.28 0 0 0
09/02/2018
19.28
 338,000 19.28 19.28 17.94 0 0 0
08/02/2018
19.28
 343,250 19.42 19.42 19.06 0 0 0
07/02/2018
19.42
 95,620 18.92 19.42 18.77 0 0 0
06/02/2018: Cổ tức tiền mặt tỉ lệ: 2.5%
06/02/2018
18.92
 509,040 18.88 19.02 17.58 13,820 0 0.3
05/02/2018
18.88
 358,290 19.73 19.73 18.88 30,620 0 0.8
02/02/2018
19.73
 106,760 19.91 19.91 19.52 0 0 0
01/02/2018
19.91
 234,810 19.95 20.09 19.45 0 0 0
31/01/2018
19.95
 427,500 20.23 20.23 19.59 0 0 0
30/01/2018
20.23
 206,650 20.20 20.30 19.88 0 0 0
29/01/2018
20.20
 480,970 19.95 20.59 19.45 0 0 0
26/01/2018
19.95
 1,681,240 18.67 19.95 18.31 0 0 0
25/01/2018
18.67
 324,870 18.81 18.81 18.31 0 0 0
22/01/2018
18.81
 406,590 19.45 19.45 18.67 0 0 0
19/01/2018
19.45
 362,190 19.34 19.45 19.13 0 0 0
18/01/2018
19.34
 422,930 18.95 19.34 18.95 0 0 0
17/01/2018
18.95
 890,000 18.88 19.45 18.59 0 0 0
16/01/2018
18.88
 152,260 18.95 18.95 18.59 0 0 0
15/01/2018
18.95
 122,590 18.95 19.24 18.67 40 30 0.0
12/01/2018
18.95
 385,660 18.88 19.06 18.45 0 0 0
11/01/2018
18.88
 332,540 18.88 18.95 18.38 0 0 0
10/01/2018
18.88
 459,990 19.02 19.16 18.59 0 0 0
09/01/2018
19.02
 893,460 17.88 19.02 17.74 0 0 0
08/01/2018
17.88
 172,230 17.95 17.95 17.49 20 0 0.0
05/01/2018
17.95
 140,980 18.17 18.24 17.74 0 0 0
04/01/2018
18.17
 446,070 17.63 18.24 17.74 0 0 0
03/01/2018
17.63
 306,380 16.53 17.63 16.17 0 0 0
02/01/2018
16.53
 433,820 16.17 16.96 16.10 0 0 0
29/12/2017
16.17
 117,160 16.17 16.17 15.82 0 0 0
28/12/2017
16.17
 175,190 16.10 16.28 15.99 0 0 0
27/12/2017
16.10
 113,030 16.17 16.17 15.82 0 0 0
26/12/2017
16.17
 153,420 16.21 16.21 15.96 0 0 0
25/12/2017
16.21
 182,590 16.24 16.49 16.10 0 0 0
22/12/2017
16.24
 156,870 16.31 16.31 16.03 0 0 0
21/12/2017
16.31
 97,660 16.21 16.31 15.92 0 0 0
20/12/2017
16.21
 114,030 16.03 16.28 15.96 0 0 0
19/12/2017
16.03
 124,010 16.39 16.39 16.03 0 0 0
18/12/2017
16.39
 188,120 15.99 16.39 16.03 0 0 0
15/12/2017
15.99
 494,780 14.96 15.99 14.96 0 0 0
14/12/2017
14.96
 363,340 15.67 15.74 14.96 0 0 0
13/12/2017
15.67
 266,020 15.67 15.67 15.32 0 30,000 -0.6
12/12/2017
15.67
 140,320 16.24 16.24 15.42 0 0 0
11/12/2017
16.24
 191,290 16.39 16.39 16.24 0 0 0
08/12/2017
16.39
 464,320 16.67 16.67 16.28 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |