CTCP Nước - Môi trường Bình Dương (bwe)

43.50
0.70
(1.64%)
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
(2026-03-30) 		0.05 0.12% 5,930,900 -1,980,132 0.3
42.75
43.95
43.50
2 tháng
(2026-03-02) 		-2.50 -5.52% 10,385,700 -2,142,632 -6.4
41.55
45.45
43.50
3 tháng
(2026-01-29) 		-2.29 -5.09% 13,203,000 -2,299,632 -13.2
41.55
45.45
43.50
6 tháng
(2025-10-31) 		-4.82 -10.12% 22,395,400 -2,684,832 -31.7
40.82
47.62
43.50
12 tháng
(2025-05-05) 		-8.03 -15.80% 48,355,800 -8,724,931 -227.1
40.82
50.83
43.50
24 tháng
(2024-05-09) 		5.58 15.01% 117,289,100 -7,382,440 -166.9
36.80
50.83
43.50
36 tháng
(2023-05-15) 		3.89 9.98% 159,282,000 -11,843,890 -362.6
32.99
50.83
43.50
60 tháng
(2021-05-25) 		19.52 83.87% 307,758,000 -5,176,920 -149.0
23
50.83
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2018
19.57
 368,170 19.92 19.92 19.50 0 0 0
08/03/2018
19.92
 1,464,480 19.43 19.92 18.91 0 0 0
07/03/2018
19.43
 482,280 18.80 19.43 18.31 0 0 0
06/03/2018
18.80
 531,610 18.52 18.80 18.17 0 9,000 -0.2
05/03/2018
18.52
 113,390 18.98 19.01 18.52 10 0 0.0
02/03/2018
18.98
 48,050 19.08 19.15 18.94 0 0 0
01/03/2018
19.08
 203,620 19.43 19.43 18.91 50 0 0.0
28/02/2018
19.43
 179,450 19.54 19.64 19.43 0 0 0
27/02/2018
19.54
 94,080 19.50 19.89 19.36 0 0 0
26/02/2018
19.50
 559,940 19.19 19.57 18.87 9,000 0 0.2
23/02/2018
19.19
 121,750 18.87 19.19 18.59 0 0 0
22/02/2018
18.87
 120,260 19.05 19.05 18.52 0 0 0
21/02/2018
19.05
 77,150 19.08 19.22 18.87 0 0 0
13/02/2018
19.08
 222,840 19.22 19.54 18.94 0 0 0
12/02/2018
19.22
 226,530 18.73 19.22 18.73 0 0 0
09/02/2018
18.73
 338,000 18.73 18.73 17.44 0 0 0
08/02/2018
18.73
 343,250 18.87 18.87 18.52 0 0 0
07/02/2018
18.87
 95,620 18.38 18.87 18.24 0 0 0
06/02/2018: Cổ tức tiền mặt tỉ lệ: 2.5%
06/02/2018
18.38
 509,040 18.35 18.49 17.09 13,820 0 0.3
05/02/2018
18.35
 358,290 19.18 19.18 18.35 30,620 0 0.8
02/02/2018
19.18
 106,760 19.35 19.35 18.97 0 0 0
01/02/2018
19.35
 234,810 19.39 19.53 18.90 0 0 0
31/01/2018
19.39
 427,500 19.66 19.66 19.04 0 0 0
30/01/2018
19.66
 206,650 19.63 19.73 19.32 0 0 0
29/01/2018
19.63
 480,970 19.39 20.01 18.90 0 0 0
26/01/2018
19.39
 1,681,240 18.14 19.39 17.79 0 0 0
25/01/2018
18.14
 324,870 18.28 18.28 17.79 0 0 0
22/01/2018
18.28
 406,590 18.90 18.90 18.14 0 0 0
19/01/2018
18.90
 362,190 18.80 18.90 18.59 0 0 0
18/01/2018
18.80
 422,930 18.42 18.80 18.42 0 0 0
17/01/2018
18.42
 890,000 18.35 18.90 18.07 0 0 0
16/01/2018
18.35
 152,260 18.42 18.42 18.07 0 0 0
15/01/2018
18.42
 122,590 18.42 18.69 18.14 40 30 0.0
12/01/2018
18.42
 385,660 18.35 18.52 17.93 0 0 0
11/01/2018
18.35
 332,540 18.35 18.42 17.86 0 0 0
10/01/2018
18.35
 459,990 18.49 18.63 18.07 0 0 0
09/01/2018
18.49
 893,460 17.38 18.49 17.24 0 0 0
08/01/2018
17.38
 172,230 17.45 17.45 17.00 20 0 0.0
05/01/2018
17.45
 140,980 17.66 17.73 17.24 0 0 0
04/01/2018
17.66
 446,070 17.14 17.73 17.24 0 0 0
03/01/2018
17.14
 306,380 16.06 17.14 15.72 0 0 0
02/01/2018
16.06
 433,820 15.72 16.48 15.65 0 0 0
29/12/2017
15.72
 117,160 15.72 15.72 15.37 0 0 0
28/12/2017
15.72
 175,190 15.65 15.82 15.54 0 0 0
27/12/2017
15.65
 113,030 15.72 15.72 15.37 0 0 0
26/12/2017
15.72
 153,420 15.75 15.75 15.51 0 0 0
25/12/2017
15.75
 182,590 15.79 16.03 15.65 0 0 0
22/12/2017
15.79
 156,870 15.86 15.86 15.58 0 0 0
21/12/2017
15.86
 97,660 15.75 15.86 15.47 0 0 0
20/12/2017
15.75
 114,030 15.58 15.82 15.51 0 0 0
19/12/2017
15.58
 124,010 15.92 15.92 15.58 0 0 0
18/12/2017
15.92
 188,120 15.54 15.92 15.58 0 0 0
15/12/2017
15.54
 494,780 14.54 15.54 14.54 0 0 0
14/12/2017
14.54
 363,340 15.23 15.30 14.54 0 0 0
13/12/2017
15.23
 266,020 15.23 15.23 14.89 0 30,000 -0.6
12/12/2017
15.23
 140,320 15.79 15.79 14.99 0 0 0
11/12/2017
15.79
 191,290 15.92 15.92 15.79 0 0 0
08/12/2017
15.92
 464,320 16.20 16.20 15.82 0 10,000 -0.2
07/12/2017
16.20
 93,600 16.20 16.37 15.96 0 18,940 -0.4
06/12/2017
16.20
 144,070 16.41 16.48 16.10 0 10,000 -0.2
05/12/2017
16.41
 121,990 16.48 16.48 16.20 0 0 0
04/12/2017
16.48
 340,630 16.48 16.72 16.06 0 30,000 -0.7
01/12/2017
16.48
 239,280 15.96 16.51 15.86 0 15,000 -0.3
30/11/2017
15.96
 159,140 15.82 16.17 15.68 0 0 0
29/11/2017
15.82
 587,020 16.96 16.96 15.79 0 0 0
28/11/2017
16.96
 324,720 16.96 17.24 16.55 0 0 0
27/11/2017
16.96
 89,850 17.10 17.17 16.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |