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)
05/09/2018
12.55
 284,040 12.61 12.68 12.51 0 0 0
04/09/2018
12.61
 156,640 12.68 12.68 12.44 0 10,000 -0.2
31/08/2018
12.68
 159,070 12.68 12.68 12.51 0 0 0
30/08/2018
12.68
 53,950 12.65 12.75 12.58 10 0 0.0
29/08/2018
12.65
 50,780 12.82 12.82 12.61 0 0 0
28/08/2018
12.82
 122,150 12.79 12.82 12.51 4,000 0 0.1
27/08/2018
12.79
 201,170 12.75 12.89 12.61 0 0 0
24/08/2018
12.75
 42,440 12.68 12.75 12.55 0 0 0
23/08/2018
12.68
 174,430 12.92 12.96 12.51 9,840 0 0.2
22/08/2018
12.92
 45,770 12.89 12.96 12.68 0 0 0
21/08/2018
12.89
 160,890 12.55 13.03 12.27 0 0 0
20/08/2018
12.55
 187,860 12.89 12.89 12.55 0 2,000 -0.0
17/08/2018
12.89
 264,990 12.92 12.99 12.65 0 0 0
16/08/2018
12.92
 287,280 12.79 12.99 12.41 0 0 0
15/08/2018
12.79
 114,370 12.79 12.82 12.34 0 0 0
14/08/2018
12.79
 247,220 12.20 12.96 12.20 0 0 0
13/08/2018
12.20
 158,170 11.93 12.27 11.86 0 0 0
10/08/2018
11.93
 78,690 11.86 11.96 11.75 0 0 0
09/08/2018
11.86
 201,160 11.93 11.93 11.68 0 0 0
08/08/2018
11.93
 123,320 11.93 11.99 11.72 0 0 0
07/08/2018
11.93
 146,380 11.93 11.93 11.68 0 0 0
06/08/2018
11.93
 233,060 11.93 11.96 11.58 0 0 0
03/08/2018
11.93
 160,270 11.99 11.99 11.82 0 0 0
02/08/2018
11.99
 77,040 12.06 12.06 11.89 0 0 0
01/08/2018
12.06
 115,940 12.10 12.13 12.06 0 0 0
31/07/2018
12.10
 39,070 11.82 12.10 11.93 0 0 0
30/07/2018
11.82
 193,720 12.13 12.13 11.72 0 0 0
27/07/2018
12.13
 134,680 11.99 12.13 11.72 0 0 0
26/07/2018
11.99
 114,000 12.55 12.55 11.99 0 0 0
25/07/2018
12.55
 166,870 12.55 12.55 12.20 0 0 0
24/07/2018
12.55
 138,540 12.61 12.61 12.20 0 0 0
23/07/2018
12.61
 87,000 12.61 12.61 12.20 0 0 0
20/07/2018
12.61
 182,340 12.68 12.68 12.37 0 0 0
19/07/2018
12.68
 365,000 12.20 13.03 11.37 0 0 0
18/07/2018
12.20
 212,150 11.58 12.27 11.58 3,550 0 0.1
17/07/2018
11.58
 155,260 11.44 11.58 11.24 0 0 0
16/07/2018
11.44
 175,870 11.34 11.58 11.17 0 10,000 -0.2
13/07/2018
11.34
 140,270 11.06 11.51 11.03 0 0 0
12/07/2018
11.06
 112,600 11.03 11.10 10.82 0 0 0
11/07/2018
11.03
 52,440 11.13 11.13 10.68 0 6,000 -0.1
10/07/2018
11.13
 147,740 11.13 11.17 11.03 0 0 0
09/07/2018
11.13
 89,420 10.89 11.20 11.03 0 0 0
06/07/2018
10.89
 367,160 11.27 11.27 10.89 0 1,000 -0.0
05/07/2018
11.27
 100,860 11.27 11.30 11.03 1,300 0 0.0
04/07/2018
11.27
 151,620 11.24 11.37 11.20 0 0 0
03/07/2018
11.24
 174,340 11.27 11.37 11.17 0 0 0
02/07/2018
11.27
 118,070 11.37 11.37 11.10 17,000 0 0.3
29/06/2018
11.37
 124,880 11.37 11.37 11.03 0 0 0
28/06/2018
11.37
 172,680 11.17 11.55 11.17 1,700 0 0.0
27/06/2018
11.17
 83,660 11.24 11.34 11.03 2,450 0 0.0
26/06/2018
11.24
 683,300 11.79 11.79 10.99 2,600 0 0.0
25/06/2018
11.79
 286,950 11.79 12.41 11.34 1,000 0 0.0
22/06/2018
11.79
 270,060 11.03 11.79 10.89 0 0 0
21/06/2018
11.03
 245,070 10.96 11.06 10.89 0 0 0
20/06/2018
10.96
 501,770 11.37 11.37 10.93 0 0 0
19/06/2018
11.37
 338,520 11.72 11.72 11.17 0 0 0
18/06/2018
11.72
 411,820 11.72 11.79 11.58 0 0 0
15/06/2018
11.72
 393,620 12.27 12.27 11.72 0 0 0
14/06/2018
12.27
 347,350 12.37 12.37 11.99 0 0 0
13/06/2018
12.37
 87,390 12.27 12.41 12.10 0 0 0
12/06/2018
12.27
 203,750 12.75 12.75 12.06 0 0 0
11/06/2018
12.75
 571,510 12.72 12.75 12.03 10,000 0 0.2
08/06/2018
12.72
 54,130 12.96 12.96 12.68 0 0 0
07/06/2018
12.96
 101,180 12.75 13.10 12.75 5,000 0 0.1
06/06/2018
12.75
 221,700 13.17 13.17 12.68 0 0 0
05/06/2018
13.17
 408,540 13.61 13.61 12.82 0 0 0
04/06/2018
13.61
 90,070 13.58 13.61 13.17 0 0 0
01/06/2018
13.58
 217,060 13.30 13.58 12.99 0 0 0
31/05/2018
13.30
 131,510 13.55 13.55 13.03 0 0 0
30/05/2018
13.55
 167,050 13.79 13.79 13.10 0 0 0
29/05/2018
13.79
 134,940 13.72 13.79 13.03 20,300 0 0.4
28/05/2018
13.72
 164,950 13.65 13.72 12.96 0 0 0
25/05/2018
13.65
 194,020 13.24 13.65 12.89 0 28,410 -0.5
24/05/2018
13.24
 251,110 13.44 13.44 12.96 5,000 9,710 -0.1
23/05/2018
13.44
 395,680 14.41 14.41 13.41 0 0 0
22/05/2018
14.41
 98,990 14.48 14.75 14.13 600 0 0.0
21/05/2018
14.48
 111,150 15.06 15.23 14.48 0 0 0
18/05/2018
15.06
 50,000 15.13 15.13 14.75 20 0 0.0
17/05/2018
15.13
 22,550 15.17 15.37 14.89 1,000 0 0.0
16/05/2018
15.17
 65,300 14.89 15.37 14.86 0 0 0
15/05/2018
14.89
 82,830 14.68 14.99 14.51 0 0 0
14/05/2018
14.68
 146,510 14.96 14.96 14.48 0 0 0
11/05/2018
14.96
 324,360 15.17 15.17 14.65 0 0 0
10/05/2018
15.17
 186,090 15.17 15.17 14.89 0 5,000 -0.1
09/05/2018
15.17
 241,940 15.44 15.44 14.96 6,500 0 0.1
08/05/2018
15.44
 345,030 15.65 15.65 14.96 0 0 0
07/05/2018
15.65
 43,040 15.23 15.65 15.17 0 0 0
04/05/2018
15.23
 109,460 15.30 15.30 14.96 5,000 0 0.1
03/05/2018
15.30
 100,700 15.37 15.37 15.03 0 0 0
02/05/2018
15.37
 125,060 15.79 15.79 15.37 5,000 0 0.1
27/04/2018
15.79
 51,420 15.85 15.85 15.51 0 0 0
26/04/2018
15.85
 100,790 15.99 15.99 15.10 0 0 0
24/04/2018
15.99
 34,550 16.13 16.13 15.72 5,000 0 0.1
23/04/2018
16.13
 257,210 16.20 16.20 15.79 5,000 0 0.1
20/04/2018
16.20
 254,040 16.27 16.41 15.92 0 0 0
19/04/2018
16.27
 148,630 16.37 16.37 15.85 10,000 100 0.2
18/04/2018
16.37
 416,460 16.47 16.47 15.85 0 0 0
17/04/2018
16.47
 409,470 16.47 16.54 15.92 0 8,500 -0.2
16/04/2018
16.47
 374,960 16.54 16.54 15.85 0 0 0
13/04/2018
16.54
 631,590 16.96 17.16 15.79 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |