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)
13/11/2017
16.43
 163,100 16.80 16.80 16.43 1,000 0 0.0
10/11/2017
16.80
 270,440 16.97 17.00 16.77 0 0 0
09/11/2017
16.97
 90,240 16.80 17.00 16.77 0 100 -0.0
08/11/2017
16.80
 248,710 17.10 17.10 16.77 0 0 0
07/11/2017
17.10
 122,000 16.77 17.17 16.77 0 0 0
06/11/2017
16.77
 62,350 16.77 16.90 16.77 0 0 0
03/11/2017
16.77
 278,550 16.77 16.90 16.57 0 330 -0.0
02/11/2017
16.77
 308,420 17.14 17.17 15.96 0 1,710 -0.0
01/11/2017
17.14
 142,450 16.97 17.24 17.00 0 0 0
31/10/2017
16.97
 143,460 17.17 17.17 16.90 0 0 0
30/10/2017
17.17
 218,990 17.17 17.17 16.97 0 0 0
27/10/2017
17.17
 305,970 17.44 17.51 17.17 0 0 0
26/10/2017
17.44
 496,990 17.51 17.67 17.44 0 0 0
25/10/2017
17.51
 909,870 16.84 17.91 17.10 0 0 0
24/10/2017
16.84
 634,590 17.04 17.17 16.43 8,000 0 0.2
23/10/2017
17.04
 816,130 17.64 17.64 17.04 0 0 0
20/10/2017
17.64
 184,910 17.84 18.01 17.64 0 0 0
19/10/2017
17.84
 125,880 17.77 17.98 17.47 0 0 0
18/10/2017
17.77
 81,190 17.87 18.11 17.77 2,040 0 0.1
17/10/2017
17.87
 218,340 18.21 18.21 17.87 0 0 0
16/10/2017
18.21
 318,450 18.28 18.31 18.11 0 0 0
13/10/2017
18.28
 347,950 18.11 18.44 17.84 0 0 0
12/10/2017
18.11
 245,820 17.41 18.11 17.30 0 0 0
11/10/2017
17.41
 107,260 17.41 17.41 17.24 0 0 0
10/10/2017
17.41
 141,910 17.41 17.44 17.24 830 0 0.0
09/10/2017
17.41
 102,920 17.41 17.77 17.24 0 0 0
06/10/2017
17.41
 134,870 17.51 17.61 17.30 0 0 0
05/10/2017
17.51
 136,710 17.54 18.04 17.51 0 0 0
04/10/2017
17.54
 56,960 17.44 17.71 17.44 6,000 0 0.2
03/10/2017
17.44
 227,080 17.77 17.77 17.34 4,000 0 0.1
02/10/2017
17.77
 176,220 18.04 18.18 17.64 3,000 0 0.1
29/09/2017
18.04
 146,050 18.11 18.28 17.71 200 0 0.0
28/09/2017
18.11
 399,530 18.18 18.31 18.08 23,000 0 0.6
27/09/2017
18.18
 212,930 18.11 18.28 17.98 18,950 1,000 0.5
26/09/2017
18.11
 347,490 18.38 18.38 17.87 0 0 0
25/09/2017
18.38
 268,030 18.28 19.05 18.24 0 0 0
22/09/2017
18.28
 969,900 17.10 18.28 17.57 1,100 29,500 -0.8
21/09/2017
17.10
 1,105,750 16.90 17.17 16.90 23,500 0 0.6
20/09/2017
16.90
 1,205,870 17.44 17.44 16.90 2,800 0 0.1
19/09/2017
17.44
 1,038,800 17.77 17.77 17.37 7,200 0 0.2
18/09/2017
17.77
 475,760 18.01 18.14 17.64 20,000 0 0.5
15/09/2017
18.01
 696,120 18.18 18.61 18.01 20,980 0 0.6
14/09/2017
18.18
 607,710 17.77 18.78 17.98 2,000 5,000 -0.1
13/09/2017
17.77
 585,880 17.44 18.11 17.24 0 20,000 -0.5
12/09/2017
17.44
 482,780 17.44 17.64 17.00 0 0 0
11/09/2017
17.44
 320,470 17.37 18.04 17.10 0 0 0
08/09/2017
17.37
 253,780 16.97 17.71 17.00 0 0 0
07/09/2017
16.97
 172,410 16.84 16.97 16.77 7,020 0 0.2
06/09/2017
16.84
 521,380 17.10 17.10 16.77 13,000 0 0.3
05/09/2017
17.10
 126,890 17.10 17.41 16.90 0 330 -0.0
01/09/2017
17.10
 161,080 16.77 17.14 16.70 0 0 0
31/08/2017
16.77
 225,550 16.97 17.14 16.57 0 0 0
30/08/2017
16.97
 114,910 17.30 17.30 16.77 0 0 0
29/08/2017
17.30
 62,230 17.30 17.44 16.97 8,000 0 0.2
28/08/2017
17.30
 161,300 17.04 17.34 16.70 0 0 0
25/08/2017
17.04
 158,370 16.77 17.17 16.77 28,000 0 0.7
24/08/2017
16.77
 22,810 16.90 16.90 16.70 0 0 0
23/08/2017
16.90
 38,920 17.04 17.04 16.77 0 0 0
22/08/2017
17.04
 16,960 17.24 17.24 16.87 0 0 0
21/08/2017
17.24
 135,980 16.77 17.27 16.70 26,000 2,010 0.6
18/08/2017
16.77
 67,000 16.97 16.97 16.63 7,000 0 0.2
17/08/2017
16.97
 80,110 17.10 17.24 16.97 500 0 0.0
16/08/2017
17.10
 106,700 16.90 17.30 16.84 2,000 0 0.1
15/08/2017
16.90
 391,180 17.74 17.74 16.50 500 0 0.0
14/08/2017
17.74
 161,420 18.11 18.28 17.17 0 0 0
11/08/2017
18.11
 152,900 17.51 18.11 16.77 0 0 0
10/08/2017
17.51
 86,550 18.58 18.58 17.37 0 0 0
09/08/2017
18.58
 675,340 18.18 18.58 16.94 2,000 600 0.0
08/08/2017
18.18
 245,060 19.32 19.32 18.18 0 0 0
07/08/2017
19.32
 124,720 19.32 20.05 18.91 2,010 0 0.1
04/08/2017
19.32
 194,320 18.11 19.35 18.11 600 0 0.0
03/08/2017
18.11
 353,980 19.45 19.45 18.11 0 0 0
02/08/2017
19.45
 703,050 19.62 20.96 18.78 330 0 0.0
01/08/2017
19.62
 551,530 18.34 19.62 19.62 0 0 0
31/07/2017
18.34
 220,000 17.17 18.34 18.34 0 0 0
28/07/2017
17.17
 360,000 16.06 17.17 16.97 0 0 0
27/07/2017
16.06
 1,078,970 15.02 16.06 15.23 0 0 0
26/07/2017
15.02
 6,020 14.05 15.02 15.02 0 0 0
25/07/2017
14.05
 10 13.15 14.05 14.05 0 0 0
24/07/2017
13.15
 10 12.31 13.15 13.15 0 0 0
21/07/2017
12.31
 10,010 11.50 12.31 12.31 0 0 0
20/07/2017
11.50
 2,000 11.50 11.50 11.50 0 0 0
30/11/-0001
30.65
 278,800 30.65 30.85 30.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |