CTCP Nước - Môi trường Bình Dương (bwe)

43.50
-0.50
(-1.14%)
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
(2026-05-13) 		0.10 0.23% 2,198,900 -641,160 0
42.20
44.40
43.50
2 tháng
(2026-04-13) 		0.80 1.85% 7,091,200 -2,410,199 0
42.20
44.40
43.50
3 tháng
(2026-03-16) 		1.75 4.14% 12,126,000 -2,745,699 -4.5
41.55
44.40
43.50
6 tháng
(2025-12-15) 		-0.46 -1.04% 23,251,600 -2,593,699 3.0
40.82
46.07
43.50
12 tháng
(2025-06-17) 		-2.36 -5.09% 43,694,500 -7,212,398 -209.7
40.82
49.27
43.50
24 tháng
(2024-06-24) 		2.14 5.12% 102,334,300 -11,007,801 -297.7
38.49
50.83
43.50
36 tháng
(2023-06-28) 		7.36 20.10% 160,335,100 -12,570,757 -366.2
32.99
50.83
43.50
60 tháng
(2021-07-08) 		17.51 66.09% 295,443,300 -10,414,787 -304.7
26.49
50.83
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2018
13.00
 54,130 13.24 13.24 12.96 0 0 0
07/06/2018
13.24
 101,180 13.03 13.39 13.03 5,000 0 0.1
06/06/2018
13.03
 221,700 13.46 13.46 12.96 0 0 0
05/06/2018
13.46
 408,540 13.91 13.91 13.10 0 0 0
04/06/2018
13.91
 90,070 13.88 13.91 13.46 0 0 0
01/06/2018
13.88
 217,060 13.60 13.88 13.28 0 0 0
31/05/2018
13.60
 131,510 13.84 13.84 13.31 0 0 0
30/05/2018
13.84
 167,050 14.09 14.09 13.39 0 0 0
29/05/2018
14.09
 134,940 14.02 14.09 13.31 20,300 0 0.4
28/05/2018
14.02
 164,950 13.95 14.02 13.24 0 0 0
25/05/2018
13.95
 194,020 13.53 13.95 13.17 0 28,410 -0.5
24/05/2018
13.53
 251,110 13.74 13.74 13.24 5,000 9,710 -0.1
23/05/2018
13.74
 395,680 14.72 14.72 13.70 0 0 0
22/05/2018
14.72
 98,990 14.79 15.08 14.44 600 0 0.0
21/05/2018
14.79
 111,150 15.39 15.57 14.79 0 0 0
18/05/2018
15.39
 50,000 15.46 15.46 15.08 20 0 0.0
17/05/2018
15.46
 22,550 15.50 15.71 15.22 1,000 0 0.0
16/05/2018
15.50
 65,300 15.22 15.71 15.18 0 0 0
15/05/2018
15.22
 82,830 15.01 15.32 14.83 0 0 0
14/05/2018
15.01
 146,510 15.29 15.29 14.79 0 0 0
11/05/2018
15.29
 324,360 15.50 15.50 14.97 0 0 0
10/05/2018
15.50
 186,090 15.50 15.50 15.22 0 5,000 -0.1
09/05/2018
15.50
 241,940 15.78 15.78 15.29 6,500 0 0.1
08/05/2018
15.78
 345,030 15.99 15.99 15.29 0 0 0
07/05/2018
15.99
 43,040 15.57 15.99 15.50 0 0 0
04/05/2018
15.57
 109,460 15.64 15.64 15.29 5,000 0 0.1
03/05/2018
15.64
 100,700 15.71 15.71 15.36 0 0 0
02/05/2018
15.71
 125,060 16.13 16.13 15.71 5,000 0 0.1
27/04/2018
16.13
 51,420 16.20 16.20 15.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |