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)
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
24/07/2018
12.82
 138,540 12.89 12.89 12.47 0 0 0
23/07/2018
12.89
 87,000 12.89 12.89 12.47 0 0 0
20/07/2018
12.89
 182,340 12.96 12.96 12.65 0 0 0
19/07/2018
12.96
 365,000 12.47 13.31 11.62 0 0 0
18/07/2018
12.47
 212,150 11.84 12.54 11.84 3,550 0 0.1
17/07/2018
11.84
 155,260 11.69 11.84 11.48 0 0 0
16/07/2018
11.69
 175,870 11.59 11.84 11.41 0 10,000 -0.2
13/07/2018
11.59
 140,270 11.31 11.77 11.27 0 0 0
12/07/2018
11.31
 112,600 11.27 11.34 11.06 0 0 0
11/07/2018
11.27
 52,440 11.38 11.38 10.92 0 6,000 -0.1
10/07/2018
11.38
 147,740 11.38 11.41 11.27 0 0 0
09/07/2018
11.38
 89,420 11.13 11.45 11.27 0 0 0
06/07/2018
11.13
 367,160 11.52 11.52 11.13 0 1,000 -0.0
05/07/2018
11.52
 100,860 11.52 11.55 11.27 1,300 0 0.0
04/07/2018
11.52
 151,620 11.48 11.62 11.45 0 0 0
03/07/2018
11.48
 174,340 11.52 11.62 11.41 0 0 0
02/07/2018
11.52
 118,070 11.62 11.62 11.34 17,000 0 0.3
29/06/2018
11.62
 124,880 11.62 11.62 11.27 0 0 0
28/06/2018
11.62
 172,680 11.41 11.80 11.41 1,700 0 0.0
27/06/2018
11.41
 83,660 11.48 11.59 11.27 2,450 0 0.0
26/06/2018
11.48
 683,300 12.05 12.05 11.24 2,600 0 0.0
25/06/2018
12.05
 286,950 12.05 12.68 11.59 1,000 0 0.0
22/06/2018
12.05
 270,060 11.27 12.05 11.13 0 0 0
21/06/2018
11.27
 245,070 11.20 11.31 11.13 0 0 0
20/06/2018
11.20
 501,770 11.62 11.62 11.17 0 0 0
19/06/2018
11.62
 338,520 11.98 11.98 11.41 0 0 0
18/06/2018
11.98
 411,820 11.98 12.05 11.84 0 0 0
15/06/2018
11.98
 393,620 12.54 12.54 11.98 0 0 0
14/06/2018
12.54
 347,350 12.65 12.65 12.26 0 0 0
13/06/2018
12.65
 87,390 12.54 12.68 12.36 0 0 0
12/06/2018
12.54
 203,750 13.03 13.03 12.33 0 0 0
11/06/2018
13.03
 571,510 13.00 13.03 12.29 10,000 0 0.2
08/06/2018
13.00
 54,130 13.24 13.24 12.96 0 0 0
07/06/2018
13.24
 101,180 13.03 13.39 13.03 5,000 0 0.1
06/06/2018
13.03
 221,700 13.46 13.46 12.96 0 0 0
05/06/2018
13.46
 408,540 13.91 13.91 13.10 0 0 0
04/06/2018
13.91
 90,070 13.88 13.91 13.46 0 0 0
01/06/2018
13.88
 217,060 13.60 13.88 13.28 0 0 0
31/05/2018
13.60
 131,510 13.84 13.84 13.31 0 0 0
30/05/2018
13.84
 167,050 14.09 14.09 13.39 0 0 0
29/05/2018
14.09
 134,940 14.02 14.09 13.31 20,300 0 0.4
28/05/2018
14.02
 164,950 13.95 14.02 13.24 0 0 0
25/05/2018
13.95
 194,020 13.53 13.95 13.17 0 28,410 -0.5
24/05/2018
13.53
 251,110 13.74 13.74 13.24 5,000 9,710 -0.1
23/05/2018
13.74
 395,680 14.72 14.72 13.70 0 0 0
22/05/2018
14.72
 98,990 14.79 15.08 14.44 600 0 0.0
21/05/2018
14.79
 111,150 15.39 15.57 14.79 0 0 0
18/05/2018
15.39
 50,000 15.46 15.46 15.08 20 0 0.0
17/05/2018
15.46
 22,550 15.50 15.71 15.22 1,000 0 0.0
16/05/2018
15.50
 65,300 15.22 15.71 15.18 0 0 0
15/05/2018
15.22
 82,830 15.01 15.32 14.83 0 0 0
14/05/2018
15.01
 146,510 15.29 15.29 14.79 0 0 0
11/05/2018
15.29
 324,360 15.50 15.50 14.97 0 0 0
10/05/2018
15.50
 186,090 15.50 15.50 15.22 0 5,000 -0.1
09/05/2018
15.50
 241,940 15.78 15.78 15.29 6,500 0 0.1
08/05/2018
15.78
 345,030 15.99 15.99 15.29 0 0 0
07/05/2018
15.99
 43,040 15.57 15.99 15.50 0 0 0
04/05/2018
15.57
 109,460 15.64 15.64 15.29 5,000 0 0.1
03/05/2018
15.64
 100,700 15.71 15.71 15.36 0 0 0
02/05/2018
15.71
 125,060 16.13 16.13 15.71 5,000 0 0.1
27/04/2018
16.13
 51,420 16.20 16.20 15.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |