CTCP Nước - Môi trường Bình Dương (bwe)

45.30
0.40
(0.89%)
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
(2025-12-29) 		0 0% 3,910,600 332,800 15.2
44.65
47.40
45.30
2 tháng
(2025-11-28) 		-2.35 -4.97% 6,782,800 -75,500 -3.8
42
47.40
45.30
3 tháng
(2025-10-29) 		-5 -10.02% 9,460,600 -430,100 -20.7
42
49.90
45.30
6 tháng
(2025-07-31) 		-4.60 -9.29% 21,235,000 -2,250,785 -106.4
42
50.70
45.30
12 tháng
(2025-02-03) 		-0.36 -0.79% 52,832,800 -8,210,451 -291.4
39.60
52.30
45.30
24 tháng
(2024-02-07) 		8.44 23.15% 118,039,900 -5,821,258 -183.7
35.39
52.30
45.30
36 tháng
(2023-02-13) 		6.18 15.96% 149,172,700 -9,784,367 -360.0
33.94
52.30
45.30
60 tháng
(2021-02-22) 		20.06 80.77% 318,330,100 -3,989,888 -166.7
23.23
52.30
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2018
12.40
 270,060 11.60 12.40 11.45 0 0 0
21/06/2018
11.60
 245,070 11.53 11.63 11.45 0 0 0
20/06/2018
11.53
 501,770 11.96 11.96 11.49 0 0 0
19/06/2018
11.96
 338,520 12.32 12.32 11.74 0 0 0
18/06/2018
12.32
 411,820 12.32 12.40 12.18 0 0 0
15/06/2018
12.32
 393,620 12.90 12.90 12.32 0 0 0
14/06/2018
12.90
 347,350 13.01 13.01 12.61 0 0 0
13/06/2018
13.01
 87,390 12.90 13.05 12.72 0 0 0
12/06/2018
12.90
 203,750 13.41 13.41 12.69 0 0 0
11/06/2018
13.41
 571,510 13.37 13.41 12.65 10,000 0 0.2
08/06/2018
13.37
 54,130 13.63 13.63 13.34 0 0 0
07/06/2018
13.63
 101,180 13.41 13.77 13.41 5,000 0 0.1
06/06/2018
13.41
 221,700 13.85 13.85 13.34 0 0 0
05/06/2018
13.85
 408,540 14.32 14.32 13.48 0 0 0
04/06/2018
14.32
 90,070 14.28 14.32 13.85 0 0 0
01/06/2018
14.28
 217,060 13.99 14.28 13.66 0 0 0
31/05/2018
13.99
 131,510 14.24 14.24 13.70 0 0 0
30/05/2018
14.24
 167,050 14.50 14.50 13.77 0 0 0
29/05/2018
14.50
 134,940 14.43 14.50 13.70 20,300 0 0.4
28/05/2018
14.43
 164,950 14.35 14.43 13.63 0 0 0
25/05/2018
14.35
 194,020 13.92 14.35 13.56 0 28,410 -0.5
24/05/2018
13.92
 251,110 14.14 14.14 13.63 5,000 9,710 -0.1
23/05/2018
14.14
 395,680 15.15 15.15 14.10 0 0 0
22/05/2018
15.15
 98,990 15.22 15.51 14.86 600 0 0.0
21/05/2018
15.22
 111,150 15.84 16.02 15.22 0 0 0
18/05/2018
15.84
 50,000 15.91 15.91 15.51 20 0 0.0
17/05/2018
15.91
 22,550 15.95 16.17 15.66 1,000 0 0.0
16/05/2018
15.95
 65,300 15.66 16.17 15.62 0 0 0
15/05/2018
15.66
 82,830 15.44 15.77 15.26 0 0 0
14/05/2018
15.44
 146,510 15.73 15.73 15.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |