CTCP Nước - Môi trường Bình Dương (bwe)

43.80
0.80
(1.86%)
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
(2026-06-29) 		-1.30 -2.89% 1,881,600 -61,431 0
43
46.20
43
2 tháng
(2026-05-29) 		1.50 3.55% 3,275,400 -411,002 0
42.20
46.20
43
3 tháng
(2026-04-29) 		0.20 0.46% 6,645,500 -908,643 0
42.20
46.20
43
6 tháng
(2026-01-29) 		-1.39 -3.09% 19,719,500 -3,170,975 -13.2
41.55
46.20
43
12 tháng
(2025-08-04) 		-5.57 -11.31% 40,351,300 -5,554,260 -126.1
40.82
49.27
43
24 tháng
(2024-08-07) 		3.07 7.55% 95,030,500 -11,752,177 -321.7
38.49
50.83
43
36 tháng
(2023-08-14) 		5.53 14.49% 157,156,700 -11,841,133 -322.6
32.99
50.83
43
60 tháng
(2021-08-23) 		13.84 46.34% 277,044,200 -11,373,963 -333.0
28.03
50.83
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |