CTCP Nước - Môi trường Bình Dương (bwe)

47
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
(2025-11-04) 		-0.45 -0.95% 2,190,900 -493,900 -23.3
46.75
48.35
47
2 tháng
(2025-10-06) 		-1.90 -3.89% 4,893,300 -1,056,400 -50.8
46.75
49.90
47
3 tháng
(2025-09-05) 		-0.35 -0.74% 9,657,600 -2,296,100 -110.1
46.70
50.20
47
6 tháng
(2025-06-09) 		-0.90 -1.88% 20,484,800 -4,491,599 -207.1
46.70
50.70
47
12 tháng
(2024-12-09) 		2.42 5.44% 49,254,000 -8,556,071 -307.1
39.60
52.30
47
24 tháng
(2023-12-15) 		11.56 32.65% 117,278,200 -6,035,958 -192.2
33.94
52.30
47
36 tháng
(2022-12-20) 		7.58 19.27% 145,283,200 -9,183,087 -331.1
33.94
52.30
47
60 tháng
(2020-12-30) 		20.65 78.54% 334,063,070 -1,999,878 -103.2
21.01
52.30
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2017
17.84
 114,910 18.20 18.20 17.63 0 0 0
29/08/2017
18.20
 62,230 18.20 18.34 17.84 8,000 0 0.2
28/08/2017
18.20
 161,300 17.92 18.23 17.56 0 0 0
25/08/2017
17.92
 158,370 17.63 18.06 17.63 28,000 0 0.7
24/08/2017
17.63
 22,810 17.77 17.77 17.56 0 0 0
23/08/2017
17.77
 38,920 17.92 17.92 17.63 0 0 0
22/08/2017
17.92
 16,960 18.13 18.13 17.74 0 0 0
21/08/2017
18.13
 135,980 17.63 18.16 17.56 26,000 2,010 0.6
18/08/2017
17.63
 67,000 17.84 17.84 17.49 7,000 0 0.2
17/08/2017
17.84
 80,110 17.99 18.13 17.84 500 0 0.0
16/08/2017
17.99
 106,700 17.77 18.20 17.70 2,000 0 0.1
15/08/2017
17.77
 391,180 18.66 18.66 17.35 500 0 0.0
14/08/2017
18.66
 161,420 19.04 19.22 18.06 0 0 0
11/08/2017
19.04
 152,900 18.41 19.04 17.63 0 0 0
10/08/2017
18.41
 86,550 19.54 19.54 18.27 0 0 0
09/08/2017
19.54
 675,340 19.11 19.54 17.81 2,000 600 0.0
08/08/2017
19.11
 245,060 20.31 20.31 19.11 0 0 0
07/08/2017
20.31
 124,720 20.31 21.09 19.89 2,010 0 0.1
04/08/2017
20.31
 194,320 19.04 20.35 19.04 600 0 0.0
03/08/2017
19.04
 353,980 20.45 20.45 19.04 0 0 0
02/08/2017
20.45
 703,050 20.63 22.04 19.75 330 0 0.0
01/08/2017
20.63
 551,530 19.29 20.63 20.63 0 0 0
31/07/2017
19.29
 220,000 18.06 19.29 19.29 0 0 0
28/07/2017
18.06
 360,000 16.89 18.06 17.84 0 0 0
27/07/2017
16.89
 1,078,970 15.80 16.89 16.01 0 0 0
26/07/2017
15.80
 6,020 14.78 15.80 15.80 0 0 0
25/07/2017
14.78
 10 13.82 14.78 14.78 0 0 0
24/07/2017
13.82
 10 12.94 13.82 13.82 0 0 0
21/07/2017
12.94
 10,010 12.10 12.94 12.94 0 0 0
20/07/2017
12.10
 2,000 12.10 12.10 12.10 0 0 0
30/11/-0001
32.23
 278,800 32.23 32.44 32.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |