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)
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
18/09/2018
13.03
 225,470 13.03 13.17 12.86 0 0 0
17/09/2018
13.03
 115,230 13.21 13.21 12.82 0 0 0
14/09/2018
13.21
 205,800 13.03 13.31 12.93 0 0 0
13/09/2018
13.03
 89,580 13.07 13.24 13.00 0 0 0
12/09/2018
13.07
 322,890 12.68 13.24 12.54 0 0 0
11/09/2018
12.68
 75,230 12.68 12.68 12.54 0 0 0
10/09/2018
12.68
 114,990 12.68 12.82 12.54 0 0 0
07/09/2018
12.68
 63,610 12.72 12.72 12.58 0 0 0
06/09/2018
12.72
 129,100 12.82 12.82 12.65 0 0 0
05/09/2018
12.82
 284,040 12.89 12.96 12.79 0 0 0
04/09/2018
12.89
 156,640 12.96 12.96 12.72 0 10,000 -0.2
31/08/2018
12.96
 159,070 12.96 12.96 12.79 0 0 0
30/08/2018
12.96
 53,950 12.93 13.03 12.86 10 0 0.0
29/08/2018
12.93
 50,780 13.10 13.10 12.89 0 0 0
28/08/2018
13.10
 122,150 13.07 13.10 12.79 4,000 0 0.1
27/08/2018
13.07
 201,170 13.03 13.17 12.89 0 0 0
24/08/2018
13.03
 42,440 12.96 13.03 12.82 0 0 0
23/08/2018
12.96
 174,430 13.21 13.24 12.79 9,840 0 0.2
22/08/2018
13.21
 45,770 13.17 13.24 12.96 0 0 0
21/08/2018
13.17
 160,890 12.82 13.31 12.54 0 0 0
20/08/2018
12.82
 187,860 13.17 13.17 12.82 0 2,000 -0.0
17/08/2018
13.17
 264,990 13.21 13.28 12.93 0 0 0
16/08/2018
13.21
 287,280 13.07 13.28 12.68 0 0 0
15/08/2018
13.07
 114,370 13.07 13.10 12.61 0 0 0
14/08/2018
13.07
 247,220 12.47 13.24 12.47 0 0 0
13/08/2018
12.47
 158,170 12.19 12.54 12.12 0 0 0
10/08/2018
12.19
 78,690 12.12 12.22 12.01 0 0 0
09/08/2018
12.12
 201,160 12.19 12.19 11.94 0 0 0
08/08/2018
12.19
 123,320 12.19 12.26 11.98 0 0 0
07/08/2018
12.19
 146,380 12.19 12.19 11.94 0 0 0
06/08/2018
12.19
 233,060 12.19 12.22 11.84 0 0 0
03/08/2018
12.19
 160,270 12.26 12.26 12.08 0 0 0
02/08/2018
12.26
 77,040 12.33 12.33 12.15 0 0 0
01/08/2018
12.33
 115,940 12.36 12.40 12.33 0 0 0
31/07/2018
12.36
 39,070 12.08 12.36 12.19 0 0 0
30/07/2018
12.08
 193,720 12.40 12.40 11.98 0 0 0
27/07/2018
12.40
 134,680 12.26 12.40 11.98 0 0 0
26/07/2018
12.26
 114,000 12.82 12.82 12.26 0 0 0
25/07/2018
12.82
 166,870 12.82 12.82 12.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |