CTCP Nước - Môi trường Bình Dương (bwe)

45.80
0.50
(1.10%)
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
(2025-12-29) 		0 0% 3,910,600 332,800 15.2
44.65
47.40
45.30
2 tháng
(2025-11-28) 		-2.35 -4.97% 6,782,800 -75,500 -3.8
42
47.40
45.30
3 tháng
(2025-10-29) 		-5 -10.02% 9,460,600 -430,100 -20.7
42
49.90
45.30
6 tháng
(2025-07-31) 		-4.60 -9.29% 21,235,000 -2,250,785 -106.4
42
50.70
45.30
12 tháng
(2025-02-03) 		-0.36 -0.79% 52,832,800 -8,210,451 -291.4
39.60
52.30
45.30
24 tháng
(2024-02-07) 		8.44 23.15% 118,039,900 -5,821,258 -183.7
35.39
52.30
45.30
36 tháng
(2023-02-13) 		6.18 15.96% 149,172,700 -9,784,367 -360.0
33.94
52.30
45.30
60 tháng
(2021-02-22) 		20.06 80.77% 318,330,100 -3,989,888 -166.7
23.23
52.30
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
43.65
 112,300 44.14 44.14 43.65 0 2,200 -0.1
12/11/2024
44.24
 365,600 44.63 44.77 43.75 25,300 95,700 -3.2
11/11/2024
44.67
 363,600 44.72 44.72 44.53 0 129,400 -5.9
08/11/2024
44.58
 281,200 44.19 45.11 44.04 2,500 112,600 -5.1
07/11/2024
44.04
 46,300 43.95 44.14 43.90 200 2,100 -0.1
06/11/2024
43.95
 174,400 43.85 43.99 43.75 0 0 0
05/11/2024
43.85
 126,200 43.75 44.19 43.61 1,700 5,000 -0.1
04/11/2024
43.75
 73,300 44.14 44.14 43.75 100 6,300 -0.3
01/11/2024
44.14
 212,900 43.41 44.14 43.27 0 118,300 -5.3
31/10/2024
43.75
 149,200 43.75 43.75 43.31 100 59,100 -2.6
30/10/2024
43.75
 74,700 44.24 44.24 43.41 3,800 54,200 -2.3
29/10/2024
44.24
 283,500 43.31 44.24 43.31 10,700 57,700 -2.1
28/10/2024
43.31
 162,700 43.46 43.46 43.22 0 100,200 -4.5
25/10/2024
43.46
 92,300 42.92 43.46 42.88 5,100 2,100 0.1
24/10/2024
42.92
 424,600 43.31 43.36 42.83 1,800 312,500 -13.7
23/10/2024
43.46
 299,000 43.75 43.75 43.36 0 131,400 -5.9
22/10/2024
43.75
 172,000 43.95 43.95 43.75 200 24,500 -1.1
21/10/2024
43.95
 68,600 43.95 44.04 43.75 400 16,600 -0.7
18/10/2024
43.95
 108,600 44.04 44.19 43.75 200 47,000 -2.1
17/10/2024
44.33
 296,700 44.77 44.92 43.70 36,700 213,000 -8.0
16/10/2024
44.77
 188,000 44.19 44.92 43.95 55,600 6,100 2.3
15/10/2024
44.19
 202,500 44.72 44.72 43.85 96,800 86,200 0.5
14/10/2024
44.77
 87,200 44.72 45.31 44.33 20,100 12,400 0.4
11/10/2024
44.72
 237,600 44.43 44.97 44.14 23,700 11,400 0.6
10/10/2024
44.04
 171,300 43.95 44.14 43.61 48,000 98,800 -2.3
09/10/2024
43.75
 116,400 44.04 44.09 43.75 2,000 34,200 -1.5
08/10/2024
44.04
 144,700 43.80 44.24 43.56 44,700 48,200 -0.1
07/10/2024
43.75
 120,200 43.70 43.95 43.61 7,600 400 0.3
04/10/2024
43.75
 74,800 43.75 44.14 43.65 37,900 24,500 0.6
03/10/2024
43.75
 391,100 44.72 44.72 43.31 109,100 61,900 2.1
02/10/2024
44.38
 125,300 43.95 44.38 43.95 39,300 12,900 1.2
01/10/2024
44.29
 216,000 44.04 44.38 44.04 13,200 3,000 0.5
30/09/2024
44.14
 406,600 44.87 45.02 43.80 65,300 191,700 -5.8
27/09/2024
44.87
 286,800 45.40 45.40 44.63 5,800 32,600 -1.2
26/09/2024
45.16
 121,300 45.50 45.70 45.11 18,700 17,500 0.1
25/09/2024
45.45
 121,800 45.99 46.18 45.45 6,400 8,300 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |