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)
12/04/2018
16.96
 136,240 17.30 17.30 16.89 0 0 0
11/04/2018
17.30
 308,430 17.44 17.44 16.89 3,000 0 0.1
10/04/2018
17.44
 295,190 17.51 17.51 17.10 500 0 0.0
09/04/2018
17.51
 448,430 17.44 17.68 17.30 8,000 0 0.2
06/04/2018
17.44
 160,440 17.51 17.51 17.10 50 0 0.0
05/04/2018: Cổ tức tiền mặt tỉ lệ: 2%
05/04/2018
17.51
 303,800 17.47 17.54 17.16 0 0 0
04/04/2018
17.47
 266,880 17.58 17.58 17.10 0 0 0
03/04/2018
17.58
 711,610 17.51 17.58 17.10 4,620 0 0.1
02/04/2018
17.51
 328,280 17.17 17.58 17.00 0 0 0
30/03/2018
17.17
 134,130 17.78 17.78 17.17 0 0 0
29/03/2018
17.78
 281,850 18.12 18.12 17.17 0 0 0
28/03/2018
18.12
 46,310 18.33 18.33 17.85 0 0 0
27/03/2018
18.33
 127,690 17.85 18.33 17.78 0 0 0
26/03/2018
17.85
 117,250 18.50 18.50 17.44 0 0 0
23/03/2018
18.50
 402,890 18.53 18.53 18.06 0 0 0
22/03/2018
18.53
 458,380 18.16 18.53 18.19 0 0 0
21/03/2018
18.16
 85,480 18.74 18.74 18.12 0 0 0
20/03/2018
18.74
 420,380 18.74 18.81 18.26 0 0 0
19/03/2018
18.74
 488,820 18.47 19.01 18.12 0 0 0
16/03/2018
18.47
 274,870 18.40 18.88 18.40 0 0 0
15/03/2018
18.40
 609,290 19.15 19.15 18.40 0 0 0
14/03/2018
19.15
 344,170 19.08 19.15 18.81 0 0 0
13/03/2018
19.08
 361,030 19.29 19.29 18.88 0 0 0
12/03/2018
19.29
 595,470 19.15 19.36 18.88 0 0 0
09/03/2018
19.15
 368,170 19.49 19.49 19.08 0 0 0
08/03/2018
19.49
 1,464,480 19.01 19.49 18.50 0 0 0
07/03/2018
19.01
 482,280 18.40 19.01 17.92 0 0 0
06/03/2018
18.40
 531,610 18.12 18.40 17.78 0 9,000 -0.2
05/03/2018
18.12
 113,390 18.57 18.60 18.12 10 0 0.0
02/03/2018
18.57
 48,050 18.67 18.74 18.53 0 0 0
01/03/2018
18.67
 203,620 19.01 19.01 18.50 50 0 0.0
28/02/2018
19.01
 179,450 19.12 19.22 19.01 0 0 0
27/02/2018
19.12
 94,080 19.08 19.46 18.94 0 0 0
26/02/2018
19.08
 559,940 18.77 19.15 18.47 9,000 0 0.2
23/02/2018
18.77
 121,750 18.47 18.77 18.19 0 0 0
22/02/2018
18.47
 120,260 18.64 18.64 18.12 0 0 0
21/02/2018
18.64
 77,150 18.67 18.81 18.47 0 0 0
13/02/2018
18.67
 222,840 18.81 19.12 18.53 0 0 0
12/02/2018
18.81
 226,530 18.33 18.81 18.33 0 0 0
09/02/2018
18.33
 338,000 18.33 18.33 17.06 0 0 0
08/02/2018
18.33
 343,250 18.47 18.47 18.12 0 0 0
07/02/2018
18.47
 95,620 17.99 18.47 17.85 0 0 0
06/02/2018: Cổ tức tiền mặt tỉ lệ: 2.5%
06/02/2018
17.99
 509,040 17.95 18.09 16.72 13,820 0 0.3
05/02/2018
17.95
 358,290 18.77 18.77 17.95 30,620 0 0.8
02/02/2018
18.77
 106,760 18.94 18.94 18.56 0 0 0
01/02/2018
18.94
 234,810 18.97 19.10 18.50 0 0 0
31/01/2018
18.97
 427,500 19.24 19.24 18.63 0 0 0
30/01/2018
19.24
 206,650 19.21 19.31 18.90 0 0 0
29/01/2018
19.21
 480,970 18.97 19.58 18.50 0 0 0
26/01/2018
18.97
 1,681,240 17.75 18.97 17.41 0 0 0
25/01/2018
17.75
 324,870 17.89 17.89 17.41 0 0 0
22/01/2018
17.89
 406,590 18.50 18.50 17.75 0 0 0
19/01/2018
18.50
 362,190 18.39 18.50 18.19 0 0 0
18/01/2018
18.39
 422,930 18.02 18.39 18.02 0 0 0
17/01/2018
18.02
 890,000 17.95 18.50 17.68 0 0 0
16/01/2018
17.95
 152,260 18.02 18.02 17.68 0 0 0
15/01/2018
18.02
 122,590 18.02 18.29 17.75 40 30 0.0
12/01/2018
18.02
 385,660 17.95 18.12 17.55 0 0 0
11/01/2018
17.95
 332,540 17.95 18.02 17.48 0 0 0
10/01/2018
17.95
 459,990 18.09 18.22 17.68 0 0 0
09/01/2018
18.09
 893,460 17.00 18.09 16.87 0 0 0
08/01/2018
17.00
 172,230 17.07 17.07 16.63 20 0 0.0
05/01/2018
17.07
 140,980 17.28 17.34 16.87 0 0 0
04/01/2018
17.28
 446,070 16.77 17.34 16.87 0 0 0
03/01/2018
16.77
 306,380 15.72 16.77 15.38 0 0 0
02/01/2018
15.72
 433,820 15.38 16.12 15.31 0 0 0
29/12/2017
15.38
 117,160 15.38 15.38 15.04 0 0 0
28/12/2017
15.38
 175,190 15.31 15.48 15.21 0 0 0
27/12/2017
15.31
 113,030 15.38 15.38 15.04 0 0 0
26/12/2017
15.38
 153,420 15.41 15.41 15.18 0 0 0
25/12/2017
15.41
 182,590 15.45 15.68 15.31 0 0 0
22/12/2017
15.45
 156,870 15.51 15.51 15.24 0 0 0
21/12/2017
15.51
 97,660 15.41 15.51 15.14 0 0 0
20/12/2017
15.41
 114,030 15.24 15.48 15.18 0 0 0
19/12/2017
15.24
 124,010 15.58 15.58 15.24 0 0 0
18/12/2017
15.58
 188,120 15.21 15.58 15.24 0 0 0
15/12/2017
15.21
 494,780 14.23 15.21 14.23 0 0 0
14/12/2017
14.23
 363,340 14.90 14.97 14.23 0 0 0
13/12/2017
14.90
 266,020 14.90 14.90 14.57 0 30,000 -0.6
12/12/2017
14.90
 140,320 15.45 15.45 14.67 0 0 0
11/12/2017
15.45
 191,290 15.58 15.58 15.45 0 0 0
08/12/2017
15.58
 464,320 15.85 15.85 15.48 0 10,000 -0.2
07/12/2017
15.85
 93,600 15.85 16.02 15.62 0 18,940 -0.4
06/12/2017
15.85
 144,070 16.06 16.12 15.75 0 10,000 -0.2
05/12/2017
16.06
 121,990 16.12 16.12 15.85 0 0 0
04/12/2017
16.12
 340,630 16.12 16.36 15.72 0 30,000 -0.7
01/12/2017
16.12
 239,280 15.62 16.16 15.51 0 15,000 -0.3
30/11/2017
15.62
 159,140 15.48 15.82 15.34 0 0 0
29/11/2017
15.48
 587,020 16.60 16.60 15.45 0 0 0
28/11/2017
16.60
 324,720 16.60 16.87 16.19 0 0 0
27/11/2017
16.60
 89,850 16.73 16.80 16.53 0 0 0
24/11/2017
16.73
 133,290 16.94 16.94 16.67 2,000 0 0.0
23/11/2017
16.94
 216,190 16.80 17.14 16.67 0 0 0
22/11/2017
16.80
 208,710 16.60 16.94 16.60 0 0 0
21/11/2017
16.60
 98,690 16.70 16.94 16.56 0 0 0
20/11/2017: Cổ tức tiền mặt tỉ lệ: 2.5%
20/11/2017
16.70
 158,930 16.80 17.07 16.70 200 0 0.0
17/11/2017
16.80
 266,190 17.07 17.14 16.80 800 0 0.0
16/11/2017
17.07
 254,430 16.63 17.17 16.57 0 0 0
15/11/2017
16.63
 400,170 16.47 16.77 16.53 0 0 0
14/11/2017
16.47
 562,720 16.43 16.97 16.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |