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)
24/11/2017
17.10
 133,290 17.31 17.31 17.03 2,000 0 0.0
23/11/2017
17.31
 216,190 17.17 17.52 17.03 0 0 0
22/11/2017
17.17
 208,710 16.96 17.31 16.96 0 0 0
21/11/2017
16.96
 98,690 17.07 17.31 16.93 0 0 0
20/11/2017: Cổ tức tiền mặt tỉ lệ: 2.5%
20/11/2017
17.07
 158,930 17.17 17.45 17.07 200 0 0.0
17/11/2017
17.17
 266,190 17.45 17.51 17.17 800 0 0.0
16/11/2017
17.45
 254,430 17.00 17.55 16.93 0 0 0
15/11/2017
17.00
 400,170 16.83 17.14 16.90 0 0 0
14/11/2017
16.83
 562,720 16.79 17.34 16.52 0 0 0
13/11/2017
16.79
 163,100 17.17 17.17 16.79 1,000 0 0.0
10/11/2017
17.17
 270,440 17.34 17.38 17.14 0 0 0
09/11/2017
17.34
 90,240 17.17 17.38 17.14 0 100 -0.0
08/11/2017
17.17
 248,710 17.48 17.48 17.14 0 0 0
07/11/2017
17.48
 122,000 17.14 17.55 17.14 0 0 0
06/11/2017
17.14
 62,350 17.14 17.27 17.14 0 0 0
03/11/2017
17.14
 278,550 17.14 17.27 16.93 0 330 -0.0
02/11/2017
17.14
 308,420 17.51 17.55 16.31 0 1,710 -0.0
01/11/2017
17.51
 142,450 17.34 17.62 17.38 0 0 0
31/10/2017
17.34
 143,460 17.55 17.55 17.27 0 0 0
30/10/2017
17.55
 218,990 17.55 17.55 17.34 0 0 0
27/10/2017
17.55
 305,970 17.82 17.89 17.55 0 0 0
26/10/2017
17.82
 496,990 17.89 18.06 17.82 0 0 0
25/10/2017
17.89
 909,870 17.21 18.30 17.48 0 0 0
24/10/2017
17.21
 634,590 17.41 17.55 16.79 8,000 0 0.2
23/10/2017
17.41
 816,130 18.03 18.03 17.41 0 0 0
20/10/2017
18.03
 184,910 18.23 18.41 18.03 0 0 0
19/10/2017
18.23
 125,880 18.17 18.37 17.86 0 0 0
18/10/2017
18.17
 81,190 18.27 18.51 18.17 2,040 0 0.1
17/10/2017
18.27
 218,340 18.61 18.61 18.27 0 0 0
16/10/2017
18.61
 318,450 18.68 18.71 18.51 0 0 0
13/10/2017
18.68
 347,950 18.51 18.85 18.23 0 0 0
12/10/2017
18.51
 245,820 17.79 18.51 17.69 0 0 0
11/10/2017
17.79
 107,260 17.79 17.79 17.62 0 0 0
10/10/2017
17.79
 141,910 17.79 17.82 17.62 830 0 0.0
09/10/2017
17.79
 102,920 17.79 18.17 17.62 0 0 0
06/10/2017
17.79
 134,870 17.89 17.99 17.69 0 0 0
05/10/2017
17.89
 136,710 17.93 18.44 17.89 0 0 0
04/10/2017
17.93
 56,960 17.82 18.10 17.82 6,000 0 0.2
03/10/2017
17.82
 227,080 18.17 18.17 17.72 4,000 0 0.1
02/10/2017
18.17
 176,220 18.44 18.58 18.03 3,000 0 0.1
29/09/2017
18.44
 146,050 18.51 18.68 18.10 200 0 0.0
28/09/2017
18.51
 399,530 18.58 18.71 18.47 23,000 0 0.6
27/09/2017
18.58
 212,930 18.51 18.68 18.37 18,950 1,000 0.5
26/09/2017
18.51
 347,490 18.78 18.78 18.27 0 0 0
25/09/2017
18.78
 268,030 18.68 19.47 18.64 0 0 0
22/09/2017
18.68
 969,900 17.48 18.68 17.96 1,100 29,500 -0.8
21/09/2017
17.48
 1,105,750 17.27 17.55 17.27 23,500 0 0.6
20/09/2017
17.27
 1,205,870 17.82 17.82 17.27 2,800 0 0.1
19/09/2017
17.82
 1,038,800 18.17 18.17 17.75 7,200 0 0.2
18/09/2017
18.17
 475,760 18.41 18.54 18.03 20,000 0 0.5
15/09/2017
18.41
 696,120 18.58 19.02 18.41 20,980 0 0.6
14/09/2017
18.58
 607,710 18.17 19.19 18.37 2,000 5,000 -0.1
13/09/2017
18.17
 585,880 17.82 18.51 17.62 0 20,000 -0.5
12/09/2017
17.82
 482,780 17.82 18.03 17.38 0 0 0
11/09/2017
17.82
 320,470 17.75 18.44 17.48 0 0 0
08/09/2017
17.75
 253,780 17.34 18.10 17.38 0 0 0
07/09/2017
17.34
 172,410 17.21 17.34 17.14 7,020 0 0.2
06/09/2017
17.21
 521,380 17.48 17.48 17.14 13,000 0 0.3
05/09/2017
17.48
 126,890 17.48 17.79 17.27 0 330 -0.0
01/09/2017
17.48
 161,080 17.14 17.51 17.07 0 0 0
31/08/2017
17.14
 225,550 17.34 17.51 16.93 0 0 0
30/08/2017
17.34
 114,910 17.69 17.69 17.14 0 0 0
29/08/2017
17.69
 62,230 17.69 17.82 17.34 8,000 0 0.2
28/08/2017
17.69
 161,300 17.41 17.72 17.07 0 0 0
25/08/2017
17.41
 158,370 17.14 17.55 17.14 28,000 0 0.7
24/08/2017
17.14
 22,810 17.27 17.27 17.07 0 0 0
23/08/2017
17.27
 38,920 17.41 17.41 17.14 0 0 0
22/08/2017
17.41
 16,960 17.62 17.62 17.24 0 0 0
21/08/2017
17.62
 135,980 17.14 17.65 17.07 26,000 2,010 0.6
18/08/2017
17.14
 67,000 17.34 17.34 17.00 7,000 0 0.2
17/08/2017
17.34
 80,110 17.48 17.62 17.34 500 0 0.0
16/08/2017
17.48
 106,700 17.27 17.69 17.21 2,000 0 0.1
15/08/2017
17.27
 391,180 18.13 18.13 16.86 500 0 0.0
14/08/2017
18.13
 161,420 18.51 18.68 17.55 0 0 0
11/08/2017
18.51
 152,900 17.89 18.51 17.14 0 0 0
10/08/2017
17.89
 86,550 18.99 18.99 17.75 0 0 0
09/08/2017
18.99
 675,340 18.58 18.99 17.31 2,000 600 0.0
08/08/2017
18.58
 245,060 19.74 19.74 18.58 0 0 0
07/08/2017
19.74
 124,720 19.74 20.50 19.33 2,010 0 0.1
04/08/2017
19.74
 194,320 18.51 19.78 18.51 600 0 0.0
03/08/2017
18.51
 353,980 19.88 19.88 18.51 0 0 0
02/08/2017
19.88
 703,050 20.05 21.42 19.19 330 0 0.0
01/08/2017
20.05
 551,530 18.75 20.05 20.05 0 0 0
31/07/2017
18.75
 220,000 17.55 18.75 18.75 0 0 0
28/07/2017
17.55
 360,000 16.42 17.55 17.34 0 0 0
27/07/2017
16.42
 1,078,970 15.35 16.42 15.56 0 0 0
26/07/2017
15.35
 6,020 14.36 15.35 15.35 0 0 0
25/07/2017
14.36
 10 13.44 14.36 14.36 0 0 0
24/07/2017
13.44
 10 12.58 13.44 13.44 0 0 0
21/07/2017
12.58
 10,010 11.76 12.58 12.58 0 0 0
20/07/2017
11.76
 2,000 11.76 11.76 11.76 0 0 0
30/11/-0001
31.33
 278,800 31.33 31.53 31.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |