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)
19/01/2018
19.45
 362,190 19.34 19.45 19.13 0 0 0
18/01/2018
19.34
 422,930 18.95 19.34 18.95 0 0 0
17/01/2018
18.95
 890,000 18.88 19.45 18.59 0 0 0
16/01/2018
18.88
 152,260 18.95 18.95 18.59 0 0 0
15/01/2018
18.95
 122,590 18.95 19.24 18.67 40 30 0.0
12/01/2018
18.95
 385,660 18.88 19.06 18.45 0 0 0
11/01/2018
18.88
 332,540 18.88 18.95 18.38 0 0 0
10/01/2018
18.88
 459,990 19.02 19.16 18.59 0 0 0
09/01/2018
19.02
 893,460 17.88 19.02 17.74 0 0 0
08/01/2018
17.88
 172,230 17.95 17.95 17.49 20 0 0.0
05/01/2018
17.95
 140,980 18.17 18.24 17.74 0 0 0
04/01/2018
18.17
 446,070 17.63 18.24 17.74 0 0 0
03/01/2018
17.63
 306,380 16.53 17.63 16.17 0 0 0
02/01/2018
16.53
 433,820 16.17 16.96 16.10 0 0 0
29/12/2017
16.17
 117,160 16.17 16.17 15.82 0 0 0
28/12/2017
16.17
 175,190 16.10 16.28 15.99 0 0 0
27/12/2017
16.10
 113,030 16.17 16.17 15.82 0 0 0
26/12/2017
16.17
 153,420 16.21 16.21 15.96 0 0 0
25/12/2017
16.21
 182,590 16.24 16.49 16.10 0 0 0
22/12/2017
16.24
 156,870 16.31 16.31 16.03 0 0 0
21/12/2017
16.31
 97,660 16.21 16.31 15.92 0 0 0
20/12/2017
16.21
 114,030 16.03 16.28 15.96 0 0 0
19/12/2017
16.03
 124,010 16.39 16.39 16.03 0 0 0
18/12/2017
16.39
 188,120 15.99 16.39 16.03 0 0 0
15/12/2017
15.99
 494,780 14.96 15.99 14.96 0 0 0
14/12/2017
14.96
 363,340 15.67 15.74 14.96 0 0 0
13/12/2017
15.67
 266,020 15.67 15.67 15.32 0 30,000 -0.6
12/12/2017
15.67
 140,320 16.24 16.24 15.42 0 0 0
11/12/2017
16.24
 191,290 16.39 16.39 16.24 0 0 0
08/12/2017
16.39
 464,320 16.67 16.67 16.28 0 10,000 -0.2
07/12/2017
16.67
 93,600 16.67 16.85 16.42 0 18,940 -0.4
06/12/2017
16.67
 144,070 16.88 16.96 16.56 0 10,000 -0.2
05/12/2017
16.88
 121,990 16.96 16.96 16.67 0 0 0
04/12/2017
16.96
 340,630 16.96 17.21 16.53 0 30,000 -0.7
01/12/2017
16.96
 239,280 16.42 16.99 16.31 0 15,000 -0.3
30/11/2017
16.42
 159,140 16.28 16.64 16.14 0 0 0
29/11/2017
16.28
 587,020 17.45 17.45 16.24 0 0 0
28/11/2017
17.45
 324,720 17.45 17.74 17.03 0 0 0
27/11/2017
17.45
 89,850 17.60 17.67 17.38 0 0 0
24/11/2017
17.60
 133,290 17.81 17.81 17.53 2,000 0 0.0
23/11/2017
17.81
 216,190 17.67 18.02 17.53 0 0 0
22/11/2017
17.67
 208,710 17.45 17.81 17.45 0 0 0
21/11/2017
17.45
 98,690 17.56 17.81 17.42 0 0 0
20/11/2017: Cổ tức tiền mặt tỉ lệ: 2.5%
20/11/2017
17.56
 158,930 17.67 17.95 17.56 200 0 0.0
17/11/2017
17.67
 266,190 17.95 18.02 17.67 800 0 0.0
16/11/2017
17.95
 254,430 17.49 18.06 17.42 0 0 0
15/11/2017
17.49
 400,170 17.32 17.63 17.39 0 0 0
14/11/2017
17.32
 562,720 17.28 17.84 17.00 0 0 0
13/11/2017
17.28
 163,100 17.67 17.67 17.28 1,000 0 0.0
10/11/2017
17.67
 270,440 17.84 17.88 17.63 0 0 0
09/11/2017
17.84
 90,240 17.67 17.88 17.63 0 100 -0.0
08/11/2017
17.67
 248,710 17.99 17.99 17.63 0 0 0
07/11/2017
17.99
 122,000 17.63 18.06 17.63 0 0 0
06/11/2017
17.63
 62,350 17.63 17.77 17.63 0 0 0
03/11/2017
17.63
 278,550 17.63 17.77 17.42 0 330 -0.0
02/11/2017
17.63
 308,420 18.02 18.06 16.79 0 1,710 -0.0
01/11/2017
18.02
 142,450 17.84 18.13 17.88 0 0 0
31/10/2017
17.84
 143,460 18.06 18.06 17.77 0 0 0
30/10/2017
18.06
 218,990 18.06 18.06 17.84 0 0 0
27/10/2017
18.06
 305,970 18.34 18.41 18.06 0 0 0
26/10/2017
18.34
 496,990 18.41 18.59 18.34 0 0 0
25/10/2017
18.41
 909,870 17.70 18.83 17.99 0 0 0
24/10/2017
17.70
 634,590 17.92 18.06 17.28 8,000 0 0.2
23/10/2017
17.92
 816,130 18.55 18.55 17.92 0 0 0
20/10/2017
18.55
 184,910 18.76 18.94 18.55 0 0 0
19/10/2017
18.76
 125,880 18.69 18.90 18.37 0 0 0
18/10/2017
18.69
 81,190 18.80 19.04 18.69 2,040 0 0.1
17/10/2017
18.80
 218,340 19.15 19.15 18.80 0 0 0
16/10/2017
19.15
 318,450 19.22 19.26 19.04 0 0 0
13/10/2017
19.22
 347,950 19.04 19.40 18.76 0 0 0
12/10/2017
19.04
 245,820 18.30 19.04 18.20 0 0 0
11/10/2017
18.30
 107,260 18.30 18.30 18.13 0 0 0
10/10/2017
18.30
 141,910 18.30 18.34 18.13 830 0 0.0
09/10/2017
18.30
 102,920 18.30 18.69 18.13 0 0 0
06/10/2017
18.30
 134,870 18.41 18.51 18.20 0 0 0
05/10/2017
18.41
 136,710 18.44 18.97 18.41 0 0 0
04/10/2017
18.44
 56,960 18.34 18.62 18.34 6,000 0 0.2
03/10/2017
18.34
 227,080 18.69 18.69 18.23 4,000 0 0.1
02/10/2017
18.69
 176,220 18.97 19.11 18.55 3,000 0 0.1
29/09/2017
18.97
 146,050 19.04 19.22 18.62 200 0 0.0
28/09/2017
19.04
 399,530 19.11 19.26 19.01 23,000 0 0.6
27/09/2017
19.11
 212,930 19.04 19.22 18.90 18,950 1,000 0.5
26/09/2017
19.04
 347,490 19.33 19.33 18.80 0 0 0
25/09/2017
19.33
 268,030 19.22 20.03 19.18 0 0 0
22/09/2017
19.22
 969,900 17.99 19.22 18.48 1,100 29,500 -0.8
21/09/2017
17.99
 1,105,750 17.77 18.06 17.77 23,500 0 0.6
20/09/2017
17.77
 1,205,870 18.34 18.34 17.77 2,800 0 0.1
19/09/2017
18.34
 1,038,800 18.69 18.69 18.27 7,200 0 0.2
18/09/2017
18.69
 475,760 18.94 19.08 18.55 20,000 0 0.5
15/09/2017
18.94
 696,120 19.11 19.57 18.94 20,980 0 0.6
14/09/2017
19.11
 607,710 18.69 19.75 18.90 2,000 5,000 -0.1
13/09/2017
18.69
 585,880 18.34 19.04 18.13 0 20,000 -0.5
12/09/2017
18.34
 482,780 18.34 18.55 17.88 0 0 0
11/09/2017
18.34
 320,470 18.27 18.97 17.99 0 0 0
08/09/2017
18.27
 253,780 17.84 18.62 17.88 0 0 0
07/09/2017
17.84
 172,410 17.70 17.84 17.63 7,020 0 0.2
06/09/2017
17.70
 521,380 17.99 17.99 17.63 13,000 0 0.3
05/09/2017
17.99
 126,890 17.99 18.30 17.77 0 330 -0.0
01/09/2017
17.99
 161,080 17.63 18.02 17.56 0 0 0
31/08/2017
17.63
 225,550 17.84 18.02 17.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |