CTCP Nước - Môi trường Bình Dương (bwe)

45.35
0.05
(0.11%)
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)
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
03/05/2024
37.74
 571,000 36.72 38.04 36.72 133,700 1,800 5.9
02/05/2024
36.67
 115,300 35.99 37.01 35.99 18,200 19,800 -0.1
26/04/2024
35.86
 349,600 37.23 37.23 35.86 36,200 2,900 1.4
25/04/2024
36.33
 378,300 36.72 37.31 36.29 15,200 15,000 0.0
24/04/2024
36.72
 125,600 37.06 37.06 36.25 10,200 12,600 -0.1
23/04/2024
36.72
 489,300 36.50 37.10 35.99 223,300 6,000 9.4
22/04/2024
35.90
 169,900 35.82 36.72 35.39 4,400 3,200 0.1
19/04/2024
35.39
 180,500 34.97 35.69 34.80 8,500 18,300 -0.4
17/04/2024
35.44
 316,400 35.73 35.82 34.75 52,500 231,500 -7.4
16/04/2024
35.82
 245,300 36.16 36.16 35.52 3,800 86,000 -3.5
15/04/2024
35.86
 241,700 36.93 36.93 35.82 10,400 6,100 0.2
12/04/2024
36.93
 168,800 36.93 37.35 36.37 2,300 4,000 -0.1
11/04/2024
36.54
 33,500 36.16 36.72 36.16 2,100 2,600 -0.0
10/04/2024
36.63
 233,400 36.72 37.01 36.33 28,000 21,600 0.3
09/04/2024
36.67
 129,500 36.93 37.14 36.63 700 4,500 -0.2
08/04/2024
37.10
 77,700 37.48 37.48 37.10 2,600 5,800 -0.1
05/04/2024
37.48
 291,200 37.44 37.87 37.01 149,900 11,300 6.1
04/04/2024
37.44
 118,500 37.78 38.21 37.35 2,400 6,000 -0.2
03/04/2024
37.78
 110,600 38.55 38.55 37.70 6,000 20,000 -0.6
02/04/2024
38.21
 57,700 38.34 38.38 37.82 200 7,500 -0.3
01/04/2024
38.34
 131,200 38.04 38.55 37.91 29,600 2,800 1.2
29/03/2024
38.38
 365,600 37.74 38.76 37.57 134,400 46,800 3.9
28/03/2024
37.74
 115,300 38.04 38.34 37.74 36,300 0 1.6
27/03/2024
38.04
 173,100 37.95 38.38 37.65 55,200 3,100 2.3
26/03/2024
37.95
 276,300 37.10 37.99 37.10 60,200 4,200 2.5
25/03/2024
37.40
 213,100 37.01 37.70 36.72 7,700 5,200 0.1
22/03/2024
36.84
 230,900 36.67 37.01 36.59 98,500 71,700 1.2
21/03/2024
36.67
 176,900 36.63 36.93 36.42 37,900 67,300 -1.3
20/03/2024
36.33
 89,600 36.59 36.59 36.25 24,200 53,800 -1.3
19/03/2024
36.59
 79,000 36.20 36.67 36.03 3,500 18,600 -0.6
18/03/2024
36.20
 400,100 37.35 37.53 36.16 71,300 166,200 -4.1
15/03/2024
37.44
 183,100 37.27 37.48 37.01 38,600 94,100 -2.4
14/03/2024
37.27
 587,800 37.10 37.87 37.01 113,900 342,000 -10.0
13/03/2024
37.10
 285,300 37.53 37.53 36.93 63,200 157,000 -4.1
12/03/2024
37.31
 207,500 37.23 37.53 37.01 70,800 71,900 -0.0
11/03/2024
37.53
 198,800 37.53 37.61 37.35 41,800 42,000 -0.0
08/03/2024
37.61
 323,200 37.53 37.61 37.14 137,500 99,900 1.6
07/03/2024
37.53
 938,300 36.84 37.95 36.84 347,300 353,300 -0.2
06/03/2024
36.67
 268,700 36.67 37.23 36.50 25,400 174,000 -6.4
05/03/2024
36.63
 343,300 36.59 36.67 36.50 3,800 244,700 -10.3
04/03/2024
36.54
 501,000 36.33 37.10 36.25 200,760 446,960 -10.5
01/03/2024
36.25
 276,600 36.67 36.67 36.25 73,200 202,450 -5.5
29/02/2024
36.67
 226,200 36.67 36.67 36.25 0 100,400 -4.3
28/02/2024
36.59
 129,000 36.63 36.67 36.42 32,700 81,400 -2.1
27/02/2024
36.63
 117,400 36.50 36.80 36.29 3,900 100,900 -4.2
26/02/2024
36.80
 156,000 36.80 37.01 36.25 6,800 35,300 -1.2
23/02/2024
36.84
 178,500 36.93 37.18 36.84 38,800 5,400 1.4
22/02/2024
36.93
 138,300 37.48 37.48 36.93 4,700 59,600 -2.4
21/02/2024
37.48
 186,400 36.93 37.53 36.67 5,400 46,100 -1.8
20/02/2024
37.06
 63,300 37.10 37.35 36.93 2,800 100 0.1
19/02/2024
37.10
 80,700 37.53 37.53 37.10 1,000 2,000 -0.0
16/02/2024
37.53
 243,700 36.29 37.53 36.29 29,600 15,100 0.6
15/02/2024
36.46
 181,100 36.50 36.59 36.37 53,200 2,000 2.2
07/02/2024
36.46
 46,800 36.46 36.50 36.33 600 2,900 -0.1
06/02/2024
36.46
 244,000 36.25 36.50 36.12 30,000 100 1.3
05/02/2024
36.33
 216,200 36.63 36.63 36.16 34,500 13,000 0.9
02/02/2024
36.59
 155,800 36.50 36.63 36.25 61,600 77,300 -0.7
01/02/2024
36.50
 122,100 36.42 36.50 36.08 3,200 1,800 0.1
31/01/2024
36.42
 148,000 36.59 36.59 36.25 100 300 -0.0
30/01/2024
36.46
 198,700 35.73 36.46 35.65 67,200 1,900 2.8
29/01/2024
35.73
 223,500 35.78 35.99 35.73 7,900 5,500 0.1
26/01/2024
35.78
 63,700 35.56 35.78 35.56 8,200 0 0.3
25/01/2024
35.65
 121,900 35.48 35.69 35.48 6,500 4,200 0.1
24/01/2024
35.65
 134,800 35.52 35.65 35.18 18,400 400 0.7

Chính sách bảo mật | Điều khoản sử dụng |