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)
18/11/2025
45.31
 49,400 44.79 45.36 44.79 5,000 4,000 0.0
17/11/2025
44.79
 67,700 44.98 44.98 44.69 5,800 41,100 -1.7
14/11/2025
44.98
 149,000 44.69 44.98 44.50 8,300 70,800 -2.9
13/11/2025
44.65
 99,900 44.88 45.07 44.65 9,800 40,300 -1.4
12/11/2025
44.74
 33,400 45.03 45.03 44.50 1,500 400 0.1
11/11/2025
44.55
 51,400 44.50 44.84 44.50 0 4,300 -0.2
10/11/2025
44.50
 105,600 45.07 45.07 44.31 0 18,900 -0.9
07/11/2025
44.69
 116,200 44.69 45.17 44.60 4,000 34,200 -1.4
06/11/2025
44.74
 123,600 44.79 45.26 44.60 0 13,000 -0.6
05/11/2025
44.74
 107,700 45.07 45.69 44.50 16,000 17,800 -0.1
04/11/2025
45.07
 366,500 45.74 45.93 42.89 20,000 41,000 -1.0
03/11/2025
45.79
 126,000 47.36 47.36 45.79 7,100 9,200 -0.1
31/10/2025
46.60
 99,100 47.26 47.40 46.60 2,800 2,900 -0.0
30/10/2025
46.98
 35,700 47.55 47.55 46.79 2,800 9,100 -0.3
29/10/2025
47.45
 542,800 46.50 48.02 46.41 54,200 83,900 -1.5
28/10/2025
45.74
 93,200 45.93 45.93 45.26 300 13,000 -0.6
27/10/2025
45.60
 73,400 45.69 46.07 45.36 6,800 23,200 -0.8
24/10/2025
45.64
 51,300 45.41 45.64 44.88 1,700 18,400 -0.8
23/10/2025
45.45
 52,400 45.17 45.64 44.93 800 7,300 -0.3
22/10/2025
45.22
 36,800 45.17 45.74 45.07 1,400 10,300 -0.4
21/10/2025
45.41
 175,000 45.22 46.31 44.69 400 11,700 -0.5
20/10/2025
44.74
 146,900 45.79 46.07 44.74 3,500 22,700 -0.9
17/10/2025
45.79
 54,500 45.69 46.79 45.69 300 27,600 -1.3
16/10/2025
45.83
 109,000 45.64 45.98 45.60 5,400 41,100 -1.7
15/10/2025
45.74
 196,200 46.41 46.64 45.60 1,000 102,600 -4.9
14/10/2025
46.41
 299,300 46.98 47.36 46.41 26,700 154,300 -6.3
13/10/2025
46.98
 90,300 46.45 47.31 46.41 8,700 29,200 -1.0
10/10/2025
46.98
 194,800 46.36 47.74 46.36 18,900 45,400 -1.3
09/10/2025
46.31
 86,100 46.64 46.74 46.26 0 0 0
08/10/2025
46.60
 44,400 46.88 46.88 46.12 800 6,200 -0.3
07/10/2025
46.74
 128,000 46.64 47.07 46.12 2,000 57,300 -2.7
06/10/2025
46.45
 67,200 47.36 47.36 46.36 1,600 34,300 -1.6
03/10/2025
46.45
 140,100 46.12 46.88 45.64 23,000 25,000 -0.1
02/10/2025
45.98
 185,400 46.03 46.60 45.83 18,500 84,300 -3.2
01/10/2025
46.03
 102,900 46.31 46.31 46.03 0 58,700 -2.8
30/09/2025
46.12
 66,300 46.41 46.60 45.88 400 24,600 -1.2
29/09/2025
46.12
 84,100 46.60 46.69 45.64 7,500 15,900 -0.4
26/09/2025
46.41
 107,300 47.07 47.31 46.31 26,200 2,900 1.1
25/09/2025
46.79
 111,400 48.02 48.12 46.69 11,800 39,000 -1.3
24/09/2025
47.74
 539,100 46.22 47.74 46.12 161,100 62,000 4.9
23/09/2025
46.07
 447,300 46.07 46.22 45.74 1,300 100,100 -4.8
22/09/2025
46.07
 464,700 46.22 46.36 45.79 0 172,100 -8.3
19/09/2025
46.12
 152,300 46.45 46.45 45.98 5,500 78,800 -3.6
18/09/2025
46.12
 428,000 45.69 46.45 45.69 64,200 146,700 -4.0
17/09/2025
45.60
 243,000 45.64 45.93 45.55 7,400 172,500 -7.9
16/09/2025
45.64
 369,600 46.03 46.03 45.45 22,400 194,000 -8.2
15/09/2025
45.74
 198,600 45.26 45.93 45.22 5,300 91,700 -4.1
12/09/2025
45.07
 476,700 44.46 45.55 44.27 98,700 180,300 -3.8
11/09/2025
44.46
 120,000 44.41 44.50 44.22 2,900 47,000 -2.1
10/09/2025
44.41
 106,200 44.88 44.88 44.36 1,100 39,500 -1.8
09/09/2025
44.41
 121,100 44.79 44.88 44.41 600 41,700 -1.9
08/09/2025
44.69
 138,700 45.60 45.60 44.69 2,100 52,400 -2.4
05/09/2025
44.98
 161,500 45.03 45.50 44.88 5,400 75,900 -3.3
04/09/2025
44.88
 139,100 45.07 45.17 44.88 6,400 46,100 -1.9
03/09/2025
44.93
 164,100 45.17 45.36 44.79 1,900 51,900 -2.4
29/08/2025
44.88
 129,500 44.74 45.07 44.74 600 49,200 -2.3
28/08/2025
44.98
 78,100 45.74 45.98 44.88 615 26,100 0
27/08/2025
45.22
 70,200 45.64 45.64 45.17 100 43,200 -2.0
26/08/2025
44.69
 68,900 44.55 44.98 44.50 800 37,700 -1.7
25/08/2025
44.55
 153,400 45.45 45.45 44.50 1,900 59,500 -2.7
22/08/2025
45.31
 247,100 45.74 46.07 45.17 52,100 125,800 -3.5
21/08/2025
46.03
 151,600 45.93 46.22 45.74 400 19,000 -0.9
20/08/2025
45.64
 241,100 47.02 47.26 45.60 27,100 101,300 -3.6
19/08/2025
46.88
 131,200 46.45 47.45 46.45 48,100 1,100 2.3
18/08/2025
46.45
 282,300 47.07 47.36 46.45 21,200 15,400 0.3
15/08/2025
46.74
 172,100 46.64 46.88 46.45 1,100 22,100 -1.0
14/08/2025
46.64
 282,900 47.55 47.55 46.60 30,900 57,300 -1.3
13/08/2025
47.36
 236,800 46.69 48.12 46.69 44,500 16,800 1.4
12/08/2025
46.60
 262,700 47.21 47.83 46.60 32,600 13,600 0.9
11/08/2025
46.98
 157,000 46.83 47.45 46.69 53,500 0 2.6
08/08/2025
47.26
 137,200 47.31 47.55 46.60 24,500 3,200 1.0
07/08/2025
47.31
 175,800 46.50 47.93 46.50 56,300 7,500 2.4
06/08/2025
46.60
 211,100 46.31 46.98 46.26 27,100 100 1.3
05/08/2025
46.55
 403,100 48.31 48.50 46.50 103,700 63,300 2.0
04/08/2025
48.21
 302,500 47.07 49.35 46.79 29,500 2,800 1.3
01/08/2025
46.88
 250,300 47.55 47.55 46.50 63,100 15,300 2.3
31/07/2025
47.07
 663,200 45.31 47.74 45.31 128,900 35,300 4.6
30/07/2025
45.31
 203,000 45.41 45.64 44.69 7,400 45,100 -1.8
29/07/2025
45.03
 283,100 45.07 45.36 44.46 45,300 34,300 0.5
28/07/2025
45.12
 182,300 44.93 45.26 44.50 23,900 13,700 0.5
25/07/2025
44.69
 187,700 44.50 44.84 44.41 14,000 67,600 -2.5
24/07/2025
44.50
 372,800 45.17 45.17 44.41 5,400 304,700 -14.0
23/07/2025
44.79
 336,600 45.26 45.26 44.79 44,700 257,100 -10.0
22/07/2025
45.22
 403,700 45.26 45.60 44.69 32,400 269,600 -11.2
21/07/2025
45.22
 322,000 45.07 45.45 45.07 29,100 250,200 -10.5
18/07/2025
45.03
 281,000 45.26 45.31 44.88 40,800 187,500 -6.9
17/07/2025
45.22
 301,800 45.64 45.79 45.07 7,000 186,000 -8.5
16/07/2025
45.64
 138,700 45.83 45.83 45.36 300 98,900 -4.7
15/07/2025
45.83
 187,400 45.98 46.07 45.17 0 69,300 -3.3
14/07/2025
45.98
 184,000 46.60 46.88 45.55 1,900 76,700 -3.6
11/07/2025
46.60
 191,200 46.03 46.60 45.83 9,200 61,714 0
10/07/2025
45.83
 154,600 45.45 46.50 45.45 10,100 15,200 0
09/07/2025
45.41
 123,500 45.26 45.74 45.26 12,400 70,000 0
08/07/2025
45.64
 40,500 45.45 45.93 45.03 2,400 500 0.1
07/07/2025
45.22
 178,000 45.55 45.74 45.07 300 80,500 -3.8
04/07/2025
45.45
 75,900 45.69 45.83 45.45 0 8,000 -0.4
03/07/2025
45.64
 212,700 46.22 46.50 45.60 500 63,600 -3.1
02/07/2025
46.22
 70,900 45.64 46.41 45.45 0 5,700 -0.3
01/07/2025
45.64
 53,600 45.60 45.83 45.50 0 9,000 -0.4
30/06/2025
45.60
 46,500 45.36 45.83 45.26 400 3,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |