CTCP Nước - Môi trường Bình Dương (bwe)

41.65
-0.10
(-0.24%)
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
(2026-08-12) 		-2.65 -5.97% 696,500 -130,891 0
41.60
44.40
41.65
2 tháng
(2026-07-13) 		-2.48 -5.60% 5,091,200 -440,176 0
41.60
44.57
41.65
3 tháng
(2026-06-15) 		-1.60 -3.68% 6,170,700 -328,085 0
41.60
45.21
41.65
6 tháng
(2026-03-16) 		0.41 0.99% 18,482,100 -3,278,244 -4.5
40.66
45.21
41.65
12 tháng
(2025-09-16) 		-3.89 -8.53% 38,548,100 -5,255,044 -98.9
39.94
47.74
41.65
24 tháng
(2024-09-23) 		-2.54 -5.73% 89,101,400 -13,668,762 -393.8
37.66
49.73
41.65
36 tháng
(2023-09-27) 		4.44 11.91% 155,579,800 -12,413,902 -334.8
32.28
49.73
41.65
60 tháng
(2021-10-07) 		8.70 26.31% 266,862,200 -12,142,832 -352.2
27.43
49.73
41.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2019
17.23
 96,090 17.16 17.52 17.23 0 0 0
24/01/2019
17.16
 207,930 17.45 17.45 17.13 129,500 0 3.1
23/01/2019
17.45
 192,420 17.59 17.59 17.06 0 0 0
22/01/2019
17.59
 55,480 17.59 17.69 17.41 0 1,320 -0.0
21/01/2019
17.59
 100,000 17.52 17.87 17.38 0 10 -0.0
18/01/2019
17.52
 153,220 17.30 17.73 17.23 2,500 0 0.1
17/01/2019
17.30
 73,050 17.34 17.59 17.09 0 50 -0.0
16/01/2019
17.34
 165,150 16.88 17.59 16.81 500 0 0.0
15/01/2019
16.88
 33,560 16.74 17.02 16.74 4,330 0 0.1
14/01/2019
16.74
 44,830 16.74 17.09 16.49 0 0 0
11/01/2019
16.74
 101,600 16.74 17.30 16.67 0 0 0
10/01/2019
16.74
 119,410 16.49 16.81 16.49 500 0 0.0
09/01/2019
16.49
 64,110 16.45 16.81 16.45 0 0 0
08/01/2019
16.45
 90,980 16.49 16.84 16.38 0 0 0
07/01/2019
16.49
 67,540 16.52 16.63 15.89 0 0 0
04/01/2019
16.52
 39,710 16.45 16.98 15.89 10 0 0.0
03/01/2019
16.45
 312,360 16.38 16.81 15.96 0 0 0
02/01/2019
16.38
 149,120 17.45 17.45 16.38 0 0 0
28/12/2018
17.45
 94,430 17.38 17.59 16.74 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2018
17.38
 269,770 17.23 17.73 17.30 0 0 0
26/12/2018
17.23
 147,500 17.23 17.44 17.20 0 0 0
25/12/2018
17.23
 273,780 17.23 17.23 16.89 0 4,000 -0.1
24/12/2018
17.23
 175,820 17.16 17.44 17.10 0 0 0
21/12/2018
17.16
 272,090 17.47 17.47 17.16 0 40 -0.0
20/12/2018
17.47
 158,500 17.44 17.58 17.37 800 0 0.0
19/12/2018
17.44
 163,200 17.44 17.51 17.27 0 0 0
18/12/2018
17.44
 251,260 17.23 17.54 16.96 400 0 0.0
17/12/2018
17.23
 183,220 17.03 17.37 16.61 6,010 500 0.1
14/12/2018
17.03
 107,960 17.23 17.23 16.82 0 0 0
13/12/2018
17.23
 70,680 17.23 17.27 17.03 0 0 0
12/12/2018
17.23
 64,180 17.10 17.30 16.96 400 20 0.0
11/12/2018
17.10
 188,890 17.34 17.44 16.99 0 1,000 -0.0
10/12/2018
17.34
 359,780 16.89 17.51 16.79 0 2,600 -0.1
07/12/2018
16.89
 83,790 16.89 16.92 16.75 0 0 0
06/12/2018
16.89
 546,420 16.20 16.99 16.20 800 0 0.0
05/12/2018
16.20
 208,780 16.16 16.27 16.10 2,320 0 0.1
04/12/2018
16.16
 83,330 16.27 16.41 16.13 0 500 -0.0
03/12/2018
16.27
 208,790 15.92 16.34 15.89 0 0 0
30/11/2018
15.92
 189,040 15.79 16.13 15.75 0 0 0
29/11/2018
15.79
 109,370 15.79 15.85 15.72 0 100 -0.0
28/11/2018
15.79
 262,270 15.99 15.99 15.65 0 1,000 -0.0
27/11/2018
15.99
 183,110 16.06 16.30 15.92 1,300 0 0.0
26/11/2018
16.06
 351,920 15.72 16.37 15.72 800 0 0.0
23/11/2018
15.72
 172,740 15.92 15.99 15.54 0 500 -0.0
22/11/2018
15.92
 217,600 16.06 16.23 15.72 2,000 1,000 0.0
21/11/2018
16.06
 131,750 15.82 16.16 15.54 0 0 0
20/11/2018
15.82
 374,130 15.82 15.82 15.44 0 0 0
19/11/2018
15.82
 401,330 15.51 15.92 15.58 1,000 0 0.0
16/11/2018
15.51
 283,800 15.17 15.54 15.17 0 0 0
15/11/2018
15.17
 435,120 15.06 15.85 15.06 0 10,100 -0.2
14/11/2018
15.06
 461,590 14.48 15.13 14.48 500 0 0.0
13/11/2018
14.48
 184,000 14.20 14.61 13.96 0 0 0
12/11/2018
14.20
 89,190 14.20 14.30 13.99 0 0 0
09/11/2018
14.20
 374,880 14.72 14.75 14.17 0 0 0
08/11/2018
14.72
 365,660 14.30 14.96 14.34 0 1,000 -0.0
07/11/2018
14.30
 219,340 14.41 14.68 14.17 0 0 0
06/11/2018
14.41
 671,750 13.72 14.44 13.79 10 4,000 -0.1
05/11/2018
13.72
 74,160 13.72 13.72 13.55 200 0 0.0
02/11/2018
13.72
 273,900 13.34 13.79 13.27 11,000 100 0.2
01/11/2018
13.34
 36,640 13.44 13.48 13.30 0 0 0
31/10/2018
13.44
 109,560 13.48 13.48 13.24 15,200 100 0.3
30/10/2018
13.48
 39,370 13.48 13.51 13.27 0 0 0
29/10/2018
13.48
 60,210 13.51 13.51 13.27 0 0 0
26/10/2018
13.51
 147,570 13.58 13.65 13.44 0 0 0
25/10/2018
13.58
 109,000 13.75 13.75 13.10 6,000 0 0.1
24/10/2018
13.75
 76,380 13.79 14.06 13.58 2,000 0 0.0
23/10/2018
13.79
 273,930 13.65 14.13 13.51 7,000 10,000 -0.1
22/10/2018
13.65
 157,230 13.58 13.68 13.51 17,230 0 0.3
19/10/2018
13.58
 57,870 13.58 13.58 13.37 0 0 0
18/10/2018
13.58
 47,480 13.58 13.65 13.51 0 0 0
17/10/2018
13.58
 121,140 13.37 13.58 13.34 200 0 0.0
16/10/2018
13.37
 220,700 13.17 13.37 13.10 12,000 0 0.2
15/10/2018
13.17
 58,200 13.30 13.41 13.10 9,580 0 0.2
12/10/2018
13.30
 218,460 12.92 13.37 12.65 0 0 0
11/10/2018
12.92
 564,560 13.48 13.48 12.89 300 42,900 -0.8
10/10/2018
13.48
 99,690 13.68 13.92 13.48 0 0 0
09/10/2018
13.68
 247,130 13.51 13.79 13.44 100 0 0.0
08/10/2018
13.51
 184,540 13.58 13.58 13.24 0 0 0
05/10/2018
13.58
 265,290 13.82 13.82 13.51 0 0 0
04/10/2018
13.82
 180,680 14.03 14.03 13.79 0 0 0
03/10/2018
14.03
 501,530 13.44 14.03 13.30 0 1,210 -0.0
02/10/2018
13.44
 161,950 13.58 13.65 13.30 0 1,000 -0.0
01/10/2018
13.58
 158,530 13.79 14.03 13.48 0 0 0
28/09/2018
13.79
 359,040 13.44 13.92 13.44 0 790 -0.0
27/09/2018
13.44
 190,550 13.55 14.06 13.44 2,500 2,000 0.0
26/09/2018
13.55
 1,029,450 12.68 13.55 12.75 0 0 0
25/09/2018
12.68
 144,840 12.65 12.79 12.65 0 0 0
24/09/2018
12.65
 108,990 12.75 12.75 12.65 4,000 0 0.1
21/09/2018
12.75
 75,650 12.75 12.82 12.65 0 0 0
20/09/2018
12.75
 69,140 12.82 12.89 12.72 180 0 0.0
19/09/2018
12.82
 201,800 12.75 12.96 12.75 0 0 0
18/09/2018
12.75
 225,470 12.75 12.89 12.58 0 0 0
17/09/2018
12.75
 115,230 12.92 12.92 12.55 0 0 0
14/09/2018
12.92
 205,800 12.75 13.03 12.65 0 0 0
13/09/2018
12.75
 89,580 12.79 12.96 12.72 0 0 0
12/09/2018
12.79
 322,890 12.41 12.96 12.27 0 0 0
11/09/2018
12.41
 75,230 12.41 12.41 12.27 0 0 0
10/09/2018
12.41
 114,990 12.41 12.55 12.27 0 0 0
07/09/2018
12.41
 63,610 12.44 12.44 12.30 0 0 0
06/09/2018
12.44
 129,100 12.55 12.55 12.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |