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)
01/08/2024
39.21
 300,400 40.21 40.21 38.93 76,600 182,400 -4.4
31/07/2024
40.21
 276,100 39.69 40.21 38.84 5,200 39,200 -1.4
30/07/2024
39.59
 154,300 40.16 40.30 39.59 2,100 6,100 -0.2
29/07/2024
40.30
 206,100 40.35 40.63 39.69 2,100 6,100 -0.2
26/07/2024
40.58
 202,500 39.97 40.63 39.87 2,200 20,000 -0.8
25/07/2024
39.97
 97,500 39.64 39.97 39.50 39,000 3,500 1.5
24/07/2024
40.02
 183,500 39.59 40.21 39.21 55,200 5,100 2.1
23/07/2024
39.59
 322,600 39.92 39.92 37.80 101,500 6,300 4.0
22/07/2024
39.92
 343,300 41.06 41.06 39.21 18,200 21,400 -0.1
19/07/2024
40.72
 249,000 40.06 40.82 39.73 88,600 2,700 3.7
18/07/2024
40.16
 373,400 40.02 40.16 39.59 49,900 6,900 1.8
17/07/2024
39.78
 579,500 41.43 41.58 39.69 17,500 94,400 -3.3
16/07/2024
41.43
 158,100 41.95 41.95 41.20 700 41,300 -1.8
15/07/2024
41.58
 136,100 41.10 41.95 41.10 27,600 30,600 -0.1
12/07/2024
41.10
 349,400 41.48 41.76 40.72 20,300 15,600 0.2
11/07/2024
41.48
 406,500 41.76 42.43 41.48 71,800 32,200 1.7
10/07/2024
41.76
 499,500 41.76 42.28 41.58 85,700 138,700 -2.3
09/07/2024
42.00
 326,900 42.14 42.14 41.76 57,800 174,000 -5.2
08/07/2024
42.14
 703,600 42.47 42.71 41.53 60,200 172,800 -5.0
05/07/2024
42.57
 239,500 43.37 43.37 42.33 32,900 44,000 -0.5
04/07/2024
43.09
 293,500 42.99 43.56 42.61 3,200 0 0.1
03/07/2024
43.18
 355,700 42.85 43.51 42.85 194,400 7,200 8.6
02/07/2024
42.85
 225,900 42.99 43.28 42.52 62,000 6,100 2.5
01/07/2024
42.76
 285,300 42.52 42.90 42.33 12,200 6,400 0.3
28/06/2024
43.18
 272,700 43.80 43.94 42.85 12,500 11,600 0.0
27/06/2024
44.22
 374,100 44.36 44.41 43.89 166,100 30,700 6.3
26/06/2024
44.27
 539,500 42.47 44.32 42.47 173,200 23,800 6.8
25/06/2024
42.47
 214,100 41.91 42.61 41.91 9,800 1,200 0.4
24/06/2024
41.86
 497,800 42.52 43.18 41.76 205,500 11,700 8.7
21/06/2024
42.52
 471,700 42.52 42.95 42.38 202,200 54,400 6.6
20/06/2024
42.66
 120,300 42.38 43.13 42.33 9,300 16,100 -0.3
19/06/2024
42.66
 265,500 42.90 43.28 42.52 19,800 9,000 0.5
18/06/2024
42.90
 267,500 42.95 43.37 42.85 122,300 2,000 5.5
17/06/2024
42.95
 534,200 41.58 43.09 41.58 132,300 3,400 5.8
14/06/2024
42.10
 397,700 43.84 44.13 42.10 9,200 20,000 -0.5
13/06/2024
43.84
 593,200 43.65 43.94 43.28 107,200 10,700 4.4
12/06/2024
43.47
 707,700 42.47 43.65 42.05 55,400 53,700 0.1
11/06/2024
42.47
 503,600 42.47 42.66 42.24 319,100 128,100 8.6
10/06/2024
42.19
 320,600 41.58 42.71 41.20 107,300 800 4.7
07/06/2024
41.58
 366,200 41.58 42.24 41.58 117,700 100 5.2
06/06/2024
41.76
 1,488,300 40.49 42.05 40.25 560,600 17,600 23.8
05/06/2024
39.97
 278,100 40.25 40.54 39.97 12,400 6,600 0.3
04/06/2024
40.21
 745,100 40.91 40.91 40.21 108,700 137,900 -1.2
03/06/2024
40.68
 964,900 41.06 41.06 40.35 314,700 43,400 11.7
31/05/2024
40.63
 935,500 40.58 41.10 40.30 316,600 4,700 13.4
30/05/2024
40.16
 1,138,000 39.59 40.16 39.54 579,200 2,600 24.3
29/05/2024
39.21
 500,700 39.21 40.35 38.93 106,700 3,900 4.3
28/05/2024
39.12
 541,800 39.45 39.78 39.12 62,300 700 2.6
27/05/2024
39.45
 376,800 39.69 39.83 39.21 53,000 700 2.2
24/05/2024
39.69
 612,300 39.78 40.44 39.26 10,200 20,100 -0.4
23/05/2024
40.35
 907,600 39.02 41.06 39.02 50,900 30,400 0.8
22/05/2024
39.21
 662,500 39.17 39.73 39.07 47,100 3,300 1.8
21/05/2024
39.17
 496,200 38.74 39.64 38.65 110,400 62,300 2.0
20/05/2024
38.74
 730,600 39.54 39.54 38.65 800 158,100 -6.5
17/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
17/05/2024
39.35
 694,900 40.06 40.06 39.35 19,494 127,000 -4.5
16/05/2024
39.08
 538,600 39.20 39.25 38.71 132,400 54,100 3.7
15/05/2024
39.04
 878,200 37.71 40.20 37.71 182,300 42,000 6.6
14/05/2024
37.71
 218,700 37.63 37.88 37.55 16,700 13,000 0.2
13/05/2024
37.63
 868,300 36.88 38.04 36.68 104,300 7,800 4.4
10/05/2024
36.80
 324,800 37.22 37.22 36.72 6,000 8,000 -0.1
09/05/2024
37.22
 382,500 37.63 37.80 37.09 25,800 4,600 1.0
08/05/2024
37.63
 601,400 37.71 38.21 37.22 54,700 25,500 1.3
07/05/2024
38.04
 877,000 36.88 38.09 36.76 257,700 11,800 11.1
06/05/2024
36.84
 269,800 36.80 36.88 36.51 44,000 8,100 1.6
03/05/2024
36.68
 571,000 35.68 36.97 35.68 133,700 1,800 5.9
02/05/2024
35.64
 115,300 34.98 35.97 34.98 18,200 19,800 -0.1
26/04/2024
34.85
 349,600 36.18 36.18 34.85 36,200 2,900 1.4
25/04/2024
35.31
 378,300 35.68 36.26 35.27 15,200 15,000 0.0
24/04/2024
35.68
 125,600 36.01 36.01 35.23 10,200 12,600 -0.1
23/04/2024
35.68
 489,300 35.48 36.06 34.98 223,300 6,000 9.4
22/04/2024
34.89
 169,900 34.81 35.68 34.40 4,400 3,200 0.1
19/04/2024
34.40
 180,500 33.98 34.69 33.82 8,500 18,300 -0.4
17/04/2024
34.44
 316,400 34.73 34.81 33.78 52,500 231,500 -7.4
16/04/2024
34.81
 245,300 35.14 35.14 34.52 3,800 86,000 -3.5
15/04/2024
34.85
 241,700 35.89 35.89 34.81 10,400 6,100 0.2
12/04/2024
35.89
 168,800 35.89 36.30 35.35 2,300 4,000 -0.1
11/04/2024
35.52
 33,500 35.14 35.68 35.14 2,100 2,600 -0.0
10/04/2024
35.60
 233,400 35.68 35.97 35.31 28,000 21,600 0.3
09/04/2024
35.64
 129,500 35.89 36.10 35.60 700 4,500 -0.2
08/04/2024
36.06
 77,700 36.43 36.43 36.06 2,600 5,800 -0.1
05/04/2024
36.43
 291,200 36.39 36.80 35.97 149,900 11,300 6.1
04/04/2024
36.39
 118,500 36.72 37.13 36.30 2,400 6,000 -0.2
03/04/2024
36.72
 110,600 37.46 37.46 36.64 6,000 20,000 -0.6
02/04/2024
37.13
 57,700 37.26 37.30 36.76 200 7,500 -0.3
01/04/2024
37.26
 131,200 36.97 37.46 36.84 29,600 2,800 1.2
29/03/2024
37.30
 365,600 36.68 37.67 36.51 134,400 46,800 3.9
28/03/2024
36.68
 115,300 36.97 37.26 36.68 36,300 0 1.6
27/03/2024
36.97
 173,100 36.88 37.30 36.59 55,200 3,100 2.3
26/03/2024
36.88
 276,300 36.06 36.93 36.06 60,200 4,200 2.5
25/03/2024
36.35
 213,100 35.97 36.64 35.68 7,700 5,200 0.1
22/03/2024
35.81
 230,900 35.64 35.97 35.56 98,500 71,700 1.2
21/03/2024
35.64
 176,900 35.60 35.89 35.39 37,900 67,300 -1.3
20/03/2024
35.31
 89,600 35.56 35.56 35.23 24,200 53,800 -1.3
19/03/2024
35.56
 79,000 35.19 35.64 35.02 3,500 18,600 -0.6
18/03/2024
35.19
 400,100 36.30 36.47 35.14 71,300 166,200 -4.1
15/03/2024
36.39
 183,100 36.22 36.43 35.97 38,600 94,100 -2.4
14/03/2024
36.22
 587,800 36.06 36.80 35.97 113,900 342,000 -10.0
13/03/2024
36.06
 285,300 36.47 36.47 35.89 63,200 157,000 -4.1
12/03/2024
36.26
 207,500 36.18 36.47 35.97 70,800 71,900 -0.0
11/03/2024
36.47
 198,800 36.47 36.55 36.30 41,800 42,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |