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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |