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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |