CTCP Nước - Môi trường Bình Dương (bwe)

42.70
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
(2026-02-11) 		-0.80 -1.84% 3,092,100 -71,400 -2.9
42.30
45.45
42.70
2 tháng
(2026-01-12) 		-1.18 -2.69% 7,222,400 131,000 6.6
42.30
45.73
42.70
3 tháng
(2025-12-15) 		-1.76 -3.96% 10,944,100 159,500 7.8
40.82
46.07
42.70
6 tháng
(2025-09-15) 		-4.05 -8.66% 20,083,100 -2,055,700 -98.3
40.82
48.79
42.70
12 tháng
(2025-03-18) 		-0.65 -1.49% 52,733,100 -8,408,698 -300.6
38.49
50.83
42.70
24 tháng
(2024-03-25) 		6.35 17.48% 116,286,000 -4,482,908 -126.1
34.40
50.83
42.70
36 tháng
(2023-03-29) 		6.89 19.25% 152,976,100 -9,774,057 -359.0
32.99
50.83
42.70
60 tháng
(2021-04-08) 		18.01 72.96% 308,860,800 -4,773,888 -194.0
22.57
50.83
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
44.17
 67,900 43.65 44.17 43.65 200 3,800 -0.2
20/12/2024
43.65
 47,700 43.23 43.94 43.18 0 2,100 -0.1
19/12/2024
43.23
 126,300 43.09 43.75 42.99 20,000 7,140 0.6
18/12/2024
43.32
 38,900 43.32 43.65 43.32 0 3,000 -0.1
17/12/2024
43.42
 111,700 44.32 44.32 43.32 27,600 6,900 0.9
16/12/2024
43.75
 102,800 43.94 43.94 43.32 14,000 8,200 0.3
13/12/2024
43.32
 17,500 43.28 43.47 42.99 3,200 5,700 -0.1
12/12/2024
43.28
 72,500 43.47 43.47 43.09 5,900 0 0.3
11/12/2024
43.04
 124,500 43.28 43.56 43.04 400 93,600 -4.3
10/12/2024
43.28
 188,600 43.75 43.75 43.09 51,000 91,600 -1.9
09/12/2024
43.28
 173,000 44.17 44.17 43.28 0 137,440 -6.3
06/12/2024
44.17
 69,000 44.79 44.93 44.17 1,500 18,200 -0.8
05/12/2024
44.50
 116,700 44.69 44.98 44.41 2,300 23,700 -1.0
04/12/2024
44.69
 249,500 44.50 45.07 44.27 18,000 35,700 -0.8
03/12/2024
44.41
 191,600 43.56 44.46 43.56 90 6,700 -0.3
02/12/2024
44.41
 317,900 44.41 44.46 43.47 21,600 13,800 0.4
29/11/2024
45.40
 130,900 42.95 45.40 42.47 1,600 1,300 0.0
28/11/2024
42.52
 12,700 42.99 42.99 42.52 0 1,200 -0.1
27/11/2024
42.99
 67,600 42.80 43.04 42.24 1,200 3,100 -0.1
26/11/2024
42.80
 74,800 42.43 42.90 42.43 2,700 4,500 -0.1
25/11/2024
42.43
 226,100 42.00 42.85 41.95 2,000 14,100 -0.5
22/11/2024
42.14
 75,900 42.19 42.52 42.05 600 28,234 -1.2
21/11/2024
42.47
 64,100 42.52 42.61 42.05 3,900 35,900 -1.4
20/11/2024
42.52
 172,400 41.81 42.80 41.39 16,100 64,300 -2.1
19/11/2024
41.95
 230,100 42.28 42.71 41.58 8,158 88,380 -3.6
18/11/2024
41.20
 62,600 40.49 41.62 40.49 3,800 7,181 -0.1
15/11/2024
41.10
 168,100 42.14 42.28 39.78 3,700 12,700 -0.4
14/11/2024
42.14
 89,700 42.28 42.61 42.14 500 23,400 -1.0
13/11/2024
42.43
 112,300 42.90 42.90 42.43 0 2,200 -0.1
12/11/2024
42.99
 365,600 43.37 43.51 42.52 25,300 95,700 -3.2
11/11/2024
43.42
 363,600 43.47 43.47 43.28 0 129,400 -5.9
08/11/2024
43.32
 281,200 42.95 43.84 42.80 2,500 112,600 -5.1
07/11/2024
42.80
 46,300 42.71 42.90 42.66 200 2,100 -0.1
06/11/2024
42.71
 174,400 42.61 42.76 42.52 0 0 0
05/11/2024
42.61
 126,200 42.52 42.95 42.38 1,700 5,000 -0.1
04/11/2024
42.52
 73,300 42.90 42.90 42.52 100 6,300 -0.3
01/11/2024
42.90
 212,900 42.19 42.90 42.05 0 118,300 -5.3
31/10/2024
42.52
 149,200 42.52 42.52 42.10 100 59,100 -2.6
30/10/2024
42.52
 74,700 42.99 42.99 42.19 3,800 54,200 -2.3
29/10/2024
42.99
 283,500 42.10 42.99 42.10 10,700 57,700 -2.1
28/10/2024
42.10
 162,700 42.24 42.24 42.00 0 100,200 -4.5
25/10/2024
42.24
 92,300 41.72 42.24 41.67 5,100 2,100 0.1
24/10/2024
41.72
 424,600 42.10 42.14 41.62 1,800 312,500 -13.7
23/10/2024
42.24
 299,000 42.52 42.52 42.14 0 131,400 -5.9
22/10/2024
42.52
 172,000 42.71 42.71 42.52 200 24,500 -1.1
21/10/2024
42.71
 68,600 42.71 42.80 42.52 400 16,600 -0.7
18/10/2024
42.71
 108,600 42.80 42.95 42.52 200 47,000 -2.1
17/10/2024
43.09
 296,700 43.51 43.65 42.47 36,700 213,000 -8.0
16/10/2024
43.51
 188,000 42.95 43.65 42.71 55,600 6,100 2.3
15/10/2024
42.95
 202,500 43.47 43.47 42.61 96,800 86,200 0.5
14/10/2024
43.51
 87,200 43.47 44.03 43.09 20,100 12,400 0.4
11/10/2024
43.47
 237,600 43.18 43.70 42.90 23,700 11,400 0.6
10/10/2024
42.80
 171,300 42.71 42.90 42.38 48,000 98,800 -2.3
09/10/2024
42.52
 116,400 42.80 42.85 42.52 2,000 34,200 -1.5
08/10/2024
42.80
 144,700 42.57 42.99 42.33 44,700 48,200 -0.1
07/10/2024
42.52
 120,200 42.47 42.71 42.38 7,600 400 0.3
04/10/2024
42.52
 74,800 42.52 42.90 42.43 37,900 24,500 0.6
03/10/2024
42.52
 391,100 43.47 43.47 42.10 109,100 61,900 2.1
02/10/2024
43.13
 125,300 42.71 43.13 42.71 39,300 12,900 1.2
01/10/2024
43.04
 216,000 42.80 43.13 42.80 13,200 3,000 0.5
30/09/2024
42.90
 406,600 43.61 43.75 42.57 65,300 191,700 -5.8
27/09/2024
43.61
 286,800 44.13 44.13 43.37 5,800 32,600 -1.2
26/09/2024
43.89
 121,300 44.22 44.41 43.84 18,700 17,500 0.1
25/09/2024
44.17
 121,800 44.69 44.88 44.17 6,400 8,300 -0.1
24/09/2024
44.69
 140,900 45.21 45.21 44.65 42,200 69,000 -1.3
23/09/2024
45.26
 274,200 44.08 45.26 43.84 40,700 3,600 1.8
20/09/2024
44.41
 205,000 44.88 44.88 44.03 102,200 27,700 3.5
19/09/2024
44.46
 838,500 42.52 44.46 42.52 148,100 3,700 6.6
18/09/2024
42.43
 123,100 42.71 43.18 42.43 40,700 6,300 1.6
17/09/2024
42.71
 272,900 43.09 43.09 42.43 99,700 10,600 4.0
16/09/2024
43.09
 276,000 43.75 43.75 42.90 183,200 34,000 6.8
13/09/2024
43.56
 157,900 43.47 43.75 43.37 48,700 24,000 1.1
12/09/2024
43.61
 450,800 43.37 43.84 42.95 215,900 93,100 5.7
11/09/2024
43.09
 243,700 42.71 43.37 42.28 137,200 1,900 6.1
10/09/2024
42.99
 376,700 43.47 43.75 42.52 106,900 29,600 3.5
09/09/2024
43.28
 525,900 42.33 43.37 42.14 0 0 0
06/09/2024
42.33
 219,600 41.39 42.43 41.29 48,100 19,200 1.3
05/09/2024
41.43
 163,600 41.62 41.86 41.20 51,300 13,100 1.7
04/09/2024
41.81
 169,600 41.72 41.95 41.43 51,600 66,700 -0.7
30/08/2024
41.81
 246,000 42.24 42.80 41.81 72,300 4,100 3.0
29/08/2024
41.95
 225,400 42.10 42.28 41.48 25,000 25,800 -0.0
28/08/2024
42.10
 288,800 41.86 42.10 41.86 70,900 29,800 1.8
27/08/2024
42.05
 208,500 42.05 42.14 41.76 50,800 23,500 1.2
26/08/2024
42.24
 470,200 41.86 43.28 41.86 26,200 24,000 0.1
23/08/2024
41.81
 187,200 41.95 41.95 41.58 400 30,200 -1.3
22/08/2024
41.95
 233,100 41.95 42.47 41.58 54,000 4,100 2.2
21/08/2024
41.58
 237,000 41.95 42.38 41.58 16,900 73,000 -2.5
20/08/2024
42.14
 283,900 42.52 42.57 41.67 18,600 49,500 -1.4
19/08/2024
42.57
 559,400 41.86 42.61 41.58 225,000 103,300 5.5
16/08/2024
41.86
 1,126,400 40.16 41.86 39.92 352,200 24,400 14.3
15/08/2024
39.92
 198,600 40.39 40.39 39.69 28,000 19,600 0.4
14/08/2024
40.35
 228,600 40.21 40.58 39.87 28,700 43,000 -0.6
13/08/2024
39.64
 167,400 39.92 40.06 39.59 26,800 27,900 -0.0
12/08/2024
39.87
 53,000 39.78 40.06 39.78 600 19,000 -0.8
09/08/2024
39.78
 151,200 40.30 40.58 39.69 0 57,884 -2.4
08/08/2024
39.78
 218,400 40.63 40.63 39.69 6,900 12,800 -0.3
07/08/2024
40.63
 540,100 39.87 40.91 39.69 352,000 81,800 11.6
06/08/2024
39.69
 260,900 38.79 40.16 38.74 11,600 19,100 -0.3
05/08/2024
38.74
 312,600 39.21 39.69 38.55 1,200 20,600 -0.8
02/08/2024
40.16
 202,600 38.84 40.25 38.84 44,700 6,700 1.6

Chính sách bảo mật | Điều khoản sử dụng |