CTCP Nước - Môi trường Bình Dương (bwe)

42.70
0
(0%)
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
(2026-02-11) 		-0.80 -1.84% 3,092,100 -71,400 -2.9
42.30
45.45
42.70
2 tháng
(2026-01-12) 		-1.18 -2.69% 7,222,400 131,000 6.6
42.30
45.73
42.70
3 tháng
(2025-12-15) 		-1.76 -3.96% 10,944,100 159,500 7.8
40.82
46.07
42.70
6 tháng
(2025-09-15) 		-4.05 -8.66% 20,083,100 -2,055,700 -98.3
40.82
48.79
42.70
12 tháng
(2025-03-18) 		-0.65 -1.49% 52,733,100 -8,408,698 -300.6
38.49
50.83
42.70
24 tháng
(2024-03-25) 		6.35 17.48% 116,286,000 -4,482,908 -126.1
34.40
50.83
42.70
36 tháng
(2023-03-29) 		6.89 19.25% 152,976,100 -9,774,057 -359.0
32.99
50.83
42.70
60 tháng
(2021-04-08) 		18.01 72.96% 308,860,800 -4,773,888 -194.0
22.57
50.83
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2018
16.20
 100,790 16.34 16.34 15.43 0 0 0
24/04/2018
16.34
 34,550 16.49 16.49 16.06 5,000 0 0.1
23/04/2018
16.49
 257,210 16.56 16.56 16.13 5,000 0 0.1
20/04/2018
16.56
 254,040 16.63 16.77 16.27 0 0 0
19/04/2018
16.63
 148,630 16.73 16.73 16.20 10,000 100 0.2
18/04/2018
16.73
 416,460 16.84 16.84 16.20 0 0 0
17/04/2018
16.84
 409,470 16.84 16.91 16.27 0 8,500 -0.2
16/04/2018
16.84
 374,960 16.91 16.91 16.20 0 0 0
13/04/2018
16.91
 631,590 17.33 17.54 16.13 100 0 0.0
12/04/2018
17.33
 136,240 17.68 17.68 17.26 0 0 0
11/04/2018
17.68
 308,430 17.82 17.82 17.26 3,000 0 0.1
10/04/2018
17.82
 295,190 17.89 17.89 17.47 500 0 0.0
09/04/2018
17.89
 448,430 17.82 18.07 17.68 8,000 0 0.2
06/04/2018
17.82
 160,440 17.89 17.89 17.47 50 0 0.0
05/04/2018: Cổ tức tiền mặt tỉ lệ: 2%
05/04/2018
17.89
 303,800 17.86 17.93 17.54 0 0 0
04/04/2018
17.86
 266,880 17.96 17.96 17.47 0 0 0
03/04/2018
17.96
 711,610 17.89 17.96 17.47 4,620 0 0.1
02/04/2018
17.89
 328,280 17.54 17.96 17.37 0 0 0
30/03/2018
17.54
 134,130 18.17 18.17 17.54 0 0 0
29/03/2018
18.17
 281,850 18.52 18.52 17.54 0 0 0
28/03/2018
18.52
 46,310 18.73 18.73 18.24 0 0 0
27/03/2018
18.73
 127,690 18.24 18.73 18.17 0 0 0
26/03/2018
18.24
 117,250 18.91 18.91 17.82 0 0 0
23/03/2018
18.91
 402,890 18.94 18.94 18.45 0 0 0
22/03/2018
18.94
 458,380 18.56 18.94 18.59 0 0 0
21/03/2018
18.56
 85,480 19.15 19.15 18.52 0 0 0
20/03/2018
19.15
 420,380 19.15 19.22 18.66 0 0 0
19/03/2018
19.15
 488,820 18.87 19.43 18.52 0 0 0
16/03/2018
18.87
 274,870 18.80 19.29 18.80 0 0 0
15/03/2018
18.80
 609,290 19.57 19.57 18.80 0 0 0
14/03/2018
19.57
 344,170 19.50 19.57 19.22 0 0 0
13/03/2018
19.50
 361,030 19.71 19.71 19.29 0 0 0
12/03/2018
19.71
 595,470 19.57 19.78 19.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |