CTCP Nước - Môi trường Bình Dương (bwe)

47
0
(0%)
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
(2025-11-04) 		-0.45 -0.95% 2,190,900 -493,900 -23.3
46.75
48.35
47
2 tháng
(2025-10-06) 		-1.90 -3.89% 4,893,300 -1,056,400 -50.8
46.75
49.90
47
3 tháng
(2025-09-05) 		-0.35 -0.74% 9,657,600 -2,296,100 -110.1
46.70
50.20
47
6 tháng
(2025-06-09) 		-0.90 -1.88% 20,484,800 -4,491,599 -207.1
46.70
50.70
47
12 tháng
(2024-12-09) 		2.42 5.44% 49,254,000 -8,556,071 -307.1
39.60
52.30
47
24 tháng
(2023-12-15) 		11.56 32.65% 117,278,200 -6,035,958 -192.2
33.94
52.30
47
36 tháng
(2022-12-20) 		7.58 19.27% 145,283,200 -9,183,087 -331.1
33.94
52.30
47
60 tháng
(2020-12-30) 		20.65 78.54% 334,063,070 -1,999,878 -103.2
21.01
52.30
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
45.99
 140,900 46.52 46.52 45.94 42,200 69,000 -1.3
23/09/2024
46.57
 274,200 45.36 46.57 45.11 40,700 3,600 1.8
20/09/2024
45.70
 205,000 46.18 46.18 45.31 102,200 27,700 3.5
19/09/2024
45.74
 838,500 43.75 45.74 43.75 148,100 3,700 6.6
18/09/2024
43.65
 123,100 43.95 44.43 43.65 40,700 6,300 1.6
17/09/2024
43.95
 272,900 44.33 44.33 43.65 99,700 10,600 4.0
16/09/2024
44.33
 276,000 45.02 45.02 44.14 183,200 34,000 6.8
13/09/2024
44.82
 157,900 44.72 45.02 44.63 48,700 24,000 1.1
12/09/2024
44.87
 450,800 44.63 45.11 44.19 215,900 93,100 5.7
11/09/2024
44.33
 243,700 43.95 44.63 43.51 137,200 1,900 6.1
10/09/2024
44.24
 376,700 44.72 45.02 43.75 106,900 29,600 3.5
09/09/2024
44.53
 525,900 43.56 44.63 43.36 0 0 0
06/09/2024
43.56
 219,600 42.58 43.65 42.49 48,100 19,200 1.3
05/09/2024
42.63
 163,600 42.83 43.07 42.39 51,300 13,100 1.7
04/09/2024
43.02
 169,600 42.92 43.17 42.63 51,600 66,700 -0.7
30/08/2024
43.02
 246,000 43.46 44.04 43.02 72,300 4,100 3.0
29/08/2024
43.17
 225,400 43.31 43.51 42.68 25,000 25,800 -0.0
28/08/2024
43.31
 288,800 43.07 43.31 43.07 70,900 29,800 1.8
27/08/2024
43.27
 208,500 43.27 43.36 42.97 50,800 23,500 1.2
26/08/2024
43.46
 470,200 43.07 44.53 43.07 26,200 24,000 0.1
23/08/2024
43.02
 187,200 43.17 43.17 42.78 400 30,200 -1.3
22/08/2024
43.17
 233,100 43.17 43.70 42.78 54,000 4,100 2.2
21/08/2024
42.78
 237,000 43.17 43.61 42.78 16,900 73,000 -2.5
20/08/2024
43.36
 283,900 43.75 43.80 42.88 18,600 49,500 -1.4
19/08/2024
43.80
 559,400 43.07 43.85 42.78 225,000 103,300 5.5
16/08/2024
43.07
 1,126,400 41.32 43.07 41.08 352,200 24,400 14.3
15/08/2024
41.08
 198,600 41.56 41.56 40.83 28,000 19,600 0.4
14/08/2024
41.52
 228,600 41.37 41.76 41.03 28,700 43,000 -0.6
13/08/2024
40.79
 167,400 41.08 41.22 40.74 26,800 27,900 -0.0
12/08/2024
41.03
 53,000 40.93 41.22 40.93 600 19,000 -0.8
09/08/2024
40.93
 151,200 41.47 41.76 40.83 0 57,884 -2.4
08/08/2024
40.93
 218,400 41.81 41.81 40.83 6,900 12,800 -0.3
07/08/2024
41.81
 540,100 41.03 42.10 40.83 352,000 81,800 11.6
06/08/2024
40.83
 260,900 39.91 41.32 39.86 11,600 19,100 -0.3
05/08/2024
39.86
 312,600 40.35 40.83 39.67 1,200 20,600 -0.8
02/08/2024
41.32
 202,600 39.96 41.42 39.96 44,700 6,700 1.6
01/08/2024
40.35
 300,400 41.37 41.37 40.06 76,600 182,400 -4.4
31/07/2024
41.37
 276,100 40.83 41.37 39.96 5,200 39,200 -1.4
30/07/2024
40.74
 154,300 41.32 41.47 40.74 2,100 6,100 -0.2
29/07/2024
41.47
 206,100 41.52 41.81 40.83 2,100 6,100 -0.2
26/07/2024
41.76
 202,500 41.13 41.81 41.03 2,200 20,000 -0.8
25/07/2024
41.13
 97,500 40.79 41.13 40.64 39,000 3,500 1.5
24/07/2024
41.17
 183,500 40.74 41.37 40.35 55,200 5,100 2.1
23/07/2024
40.74
 322,600 41.08 41.08 38.89 101,500 6,300 4.0
22/07/2024
41.08
 343,300 42.24 42.24 40.35 18,200 21,400 -0.1
19/07/2024
41.90
 249,000 41.22 42.00 40.88 88,600 2,700 3.7
18/07/2024
41.32
 373,400 41.17 41.32 40.74 49,900 6,900 1.8
17/07/2024
40.93
 579,500 42.63 42.78 40.83 17,500 94,400 -3.3
16/07/2024
42.63
 158,100 43.17 43.17 42.39 700 41,300 -1.8
15/07/2024
42.78
 136,100 42.29 43.17 42.29 27,600 30,600 -0.1
12/07/2024
42.29
 349,400 42.68 42.97 41.90 20,300 15,600 0.2
11/07/2024
42.68
 406,500 42.97 43.65 42.68 71,800 32,200 1.7
10/07/2024
42.97
 499,500 42.97 43.51 42.78 85,700 138,700 -2.3
09/07/2024
43.22
 326,900 43.36 43.36 42.97 57,800 174,000 -5.2
08/07/2024
43.36
 703,600 43.70 43.95 42.73 60,200 172,800 -5.0
05/07/2024
43.80
 239,500 44.63 44.63 43.56 32,900 44,000 -0.5
04/07/2024
44.33
 293,500 44.24 44.82 43.85 3,200 0 0.1
03/07/2024
44.43
 355,700 44.09 44.77 44.09 194,400 7,200 8.6
02/07/2024
44.09
 225,900 44.24 44.53 43.75 62,000 6,100 2.5
01/07/2024
43.99
 285,300 43.75 44.14 43.56 12,200 6,400 0.3
28/06/2024
44.43
 272,700 45.06 45.21 44.09 12,500 11,600 0.0
27/06/2024
45.50
 374,100 45.65 45.70 45.16 166,100 30,700 6.3
26/06/2024
45.55
 539,500 43.70 45.60 43.70 173,200 23,800 6.8
25/06/2024
43.70
 214,100 43.12 43.85 43.12 9,800 1,200 0.4
24/06/2024
43.07
 497,800 43.75 44.43 42.97 205,500 11,700 8.7
21/06/2024
43.75
 471,700 43.75 44.19 43.61 202,200 54,400 6.6
20/06/2024
43.90
 120,300 43.61 44.38 43.56 9,300 16,100 -0.3
19/06/2024
43.90
 265,500 44.14 44.53 43.75 19,800 9,000 0.5
18/06/2024
44.14
 267,500 44.19 44.63 44.09 122,300 2,000 5.5
17/06/2024
44.19
 534,200 42.78 44.33 42.78 132,300 3,400 5.8
14/06/2024
43.31
 397,700 45.11 45.40 43.31 9,200 20,000 -0.5
13/06/2024
45.11
 593,200 44.92 45.21 44.53 107,200 10,700 4.4
12/06/2024
44.72
 707,700 43.70 44.92 43.27 55,400 53,700 0.1
11/06/2024
43.70
 503,600 43.70 43.90 43.46 319,100 128,100 8.6
10/06/2024
43.41
 320,600 42.78 43.95 42.39 107,300 800 4.7
07/06/2024
42.78
 366,200 42.78 43.46 42.78 117,700 100 5.2
06/06/2024
42.97
 1,488,300 41.66 43.27 41.42 560,600 17,600 23.8
05/06/2024
41.13
 278,100 41.42 41.71 41.13 12,400 6,600 0.3
04/06/2024
41.37
 745,100 42.10 42.10 41.37 108,700 137,900 -1.2
03/06/2024
41.86
 964,900 42.24 42.24 41.52 314,700 43,400 11.7
31/05/2024
41.81
 935,500 41.76 42.29 41.47 316,600 4,700 13.4
30/05/2024
41.32
 1,138,000 40.74 41.32 40.69 579,200 2,600 24.3
29/05/2024
40.35
 500,700 40.35 41.52 40.06 106,700 3,900 4.3
28/05/2024
40.25
 541,800 40.59 40.93 40.25 62,300 700 2.6
27/05/2024
40.59
 376,800 40.83 40.98 40.35 53,000 700 2.2
24/05/2024
40.83
 612,300 40.93 41.61 40.40 10,200 20,100 -0.4
23/05/2024
41.52
 907,600 40.15 42.24 40.15 50,900 30,400 0.8
22/05/2024
40.35
 662,500 40.30 40.88 40.20 47,100 3,300 1.8
21/05/2024
40.30
 496,200 39.86 40.79 39.77 110,400 62,300 2.0
20/05/2024
39.86
 730,600 40.69 40.69 39.77 800 158,100 -6.5
17/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
17/05/2024
40.49
 694,900 41.22 41.22 40.49 19,494 127,000 -4.5
16/05/2024
40.21
 538,600 40.34 40.38 39.83 132,400 54,100 3.7
15/05/2024
40.17
 878,200 38.80 41.36 38.80 182,300 42,000 6.6
14/05/2024
38.80
 218,700 38.72 38.98 38.63 16,700 13,000 0.2
13/05/2024
38.72
 868,300 37.95 39.15 37.74 104,300 7,800 4.4
10/05/2024
37.87
 324,800 38.29 38.29 37.78 6,000 8,000 -0.1
09/05/2024
38.29
 382,500 38.72 38.89 38.17 25,800 4,600 1.0
08/05/2024
38.72
 601,400 38.80 39.32 38.29 54,700 25,500 1.3
07/05/2024
39.15
 877,000 37.95 39.19 37.82 257,700 11,800 11.1
06/05/2024
37.91
 269,800 37.87 37.95 37.57 44,000 8,100 1.6

Chính sách bảo mật | Điều khoản sử dụng |