CTCP Nước - Môi trường Bình Dương (bwe)

43.50
0.70
(1.64%)
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
(2026-03-30) 		0.05 0.12% 5,930,900 -1,980,132 0.3
42.75
43.95
43.50
2 tháng
(2026-03-02) 		-2.50 -5.52% 10,385,700 -2,142,632 -6.4
41.55
45.45
43.50
3 tháng
(2026-01-29) 		-2.29 -5.09% 13,203,000 -2,299,632 -13.2
41.55
45.45
43.50
6 tháng
(2025-10-31) 		-4.82 -10.12% 22,395,400 -2,684,832 -31.7
40.82
47.62
43.50
12 tháng
(2025-05-05) 		-8.03 -15.80% 48,355,800 -8,724,931 -227.1
40.82
50.83
43.50
24 tháng
(2024-05-09) 		5.58 15.01% 117,289,100 -7,382,440 -166.9
36.80
50.83
43.50
36 tháng
(2023-05-15) 		3.89 9.98% 159,282,000 -11,843,890 -362.6
32.99
50.83
43.50
60 tháng
(2021-05-25) 		19.52 83.87% 307,758,000 -5,176,920 -149.0
23
50.83
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
36.55
 323,200 36.47 36.55 36.10 137,500 99,900 1.6
07/03/2024
36.47
 938,300 35.81 36.88 35.81 347,300 353,300 -0.2
06/03/2024
35.64
 268,700 35.64 36.18 35.48 25,400 174,000 -6.4
05/03/2024
35.60
 343,300 35.56 35.64 35.48 3,800 244,700 -10.3
04/03/2024
35.52
 501,000 35.31 36.06 35.23 200,760 446,960 -10.5
01/03/2024
35.23
 276,600 35.64 35.64 35.23 73,200 202,450 -5.5
29/02/2024
35.64
 226,200 35.64 35.64 35.23 0 100,400 -4.3
28/02/2024
35.56
 129,000 35.60 35.64 35.39 32,700 81,400 -2.1
27/02/2024
35.60
 117,400 35.48 35.77 35.27 3,900 100,900 -4.2
26/02/2024
35.77
 156,000 35.77 35.97 35.23 6,800 35,300 -1.2
23/02/2024
35.81
 178,500 35.89 36.14 35.81 38,800 5,400 1.4
22/02/2024
35.89
 138,300 36.43 36.43 35.89 4,700 59,600 -2.4
21/02/2024
36.43
 186,400 35.89 36.47 35.64 5,400 46,100 -1.8
20/02/2024
36.01
 63,300 36.06 36.30 35.89 2,800 100 0.1
19/02/2024
36.06
 80,700 36.47 36.47 36.06 1,000 2,000 -0.0
16/02/2024
36.47
 243,700 35.27 36.47 35.27 29,600 15,100 0.6
15/02/2024
35.43
 181,100 35.48 35.56 35.35 53,200 2,000 2.2
07/02/2024
35.43
 46,800 35.43 35.48 35.31 600 2,900 -0.1
06/02/2024
35.43
 244,000 35.23 35.48 35.10 30,000 100 1.3
05/02/2024
35.31
 216,200 35.60 35.60 35.14 34,500 13,000 0.9
02/02/2024
35.56
 155,800 35.48 35.60 35.23 61,600 77,300 -0.7
01/02/2024
35.48
 122,100 35.39 35.48 35.06 3,200 1,800 0.1
31/01/2024
35.39
 148,000 35.56 35.56 35.23 100 300 -0.0
30/01/2024
35.43
 198,700 34.73 35.43 34.65 67,200 1,900 2.8
29/01/2024
34.73
 223,500 34.77 34.98 34.73 7,900 5,500 0.1
26/01/2024
34.77
 63,700 34.56 34.77 34.56 8,200 0 0.3
25/01/2024
34.65
 121,900 34.48 34.69 34.48 6,500 4,200 0.1
24/01/2024
34.65
 134,800 34.52 34.65 34.19 18,400 400 0.7
23/01/2024
34.48
 173,000 34.73 34.73 34.15 56,800 300 2.3
22/01/2024
34.56
 132,100 34.15 34.65 34.15 31,900 0 1.3
19/01/2024
34.15
 109,600 34.15 34.23 34.07 23,000 13,700 0.4
18/01/2024
34.11
 32,400 33.98 34.11 33.82 7,200 200 0.3
17/01/2024
33.98
 162,700 34.40 34.40 33.73 12,100 2,000 0.4
16/01/2024
34.15
 41,900 34.36 34.36 33.94 3,600 0 0.1
15/01/2024
33.90
 115,300 34.27 34.65 33.82 3,400 2,700 0.0
12/01/2024
34.23
 162,900 35.19 35.19 34.19 4,000 41,200 -1.5
11/01/2024
35.06
 129,700 35.56 35.56 34.81 26,600 30,500 -0.2
10/01/2024
35.23
 342,700 34.52 35.39 34.52 65,100 800 2.7
09/01/2024
34.52
 237,100 33.90 34.65 33.69 14,000 9,700 0.2
08/01/2024
33.82
 110,200 33.65 33.90 33.61 800 20,400 -0.8
05/01/2024
33.65
 127,800 33.82 33.86 33.57 23,100 3,100 0.8
04/01/2024
33.82
 139,200 33.94 34.07 33.78 30,900 1,400 1.2
03/01/2024
33.82
 137,700 33.73 33.90 33.69 8,500 100 0.3
02/01/2024
33.73
 194,100 34.15 34.27 33.57 19,600 80,100 -2.5
29/12/2023
34.15
 166,800 33.86 34.15 33.82 29,200 22,800 0.3
28/12/2023
33.86
 144,200 33.36 34.15 33.36 28,600 21,100 0.3
27/12/2023
33.36
 309,200 32.99 33.57 33.15 44,400 199,400 -6.2
26/12/2023
32.99
 203,300 33.15 33.49 32.91 3,800 104,200 -4.0
25/12/2023
33.15
 156,700 33.20 33.44 33.15 3,300 69,900 -2.7
22/12/2023
33.20
 92,200 33.49 33.57 33.15 3,200 12,700 -0.4
21/12/2023
33.49
 174,700 33.69 33.98 33.20 19,400 93,900 -3.0
20/12/2023
33.69
 59,000 33.57 33.90 33.32 8,600 1,200 0.3
19/12/2023
33.57
 68,200 33.65 34.07 33.32 18,900 8,000 0.4
18/12/2023
33.65
 293,400 34.40 34.40 33.11 60,600 55,000 0.2
15/12/2023
34.40
 59,600 34.48 34.48 34.19 2,000 4,000 -0.1
14/12/2023
34.48
 80,600 34.73 34.73 34.40 7,600 26,400 -0.8
13/12/2023
34.73
 89,600 34.81 34.89 34.48 2,100 29,200 -1.1
12/12/2023
34.81
 117,500 35.02 35.02 34.73 2,700 73,900 -3.0
11/12/2023
35.02
 160,100 35.06 35.14 34.77 2,500 130,400 -5.4
08/12/2023
35.06
 87,400 34.98 35.48 34.89 3,900 48,900 -1.9
07/12/2023
34.98
 248,700 35.64 35.64 34.56 6,100 188,100 -7.7
06/12/2023
35.64
 53,100 35.39 35.64 35.27 1,000 22,100 -0.9
05/12/2023
35.39
 29,300 35.35 35.64 35.27 0 12,300 -0.5
04/12/2023
35.35
 203,000 35.35 35.64 35.14 100 84,400 -3.6
01/12/2023
35.35
 9,200 34.98 35.56 35.14 2,000 1,000 0.0
30/11/2023
34.98
 88,000 35.35 36.06 34.89 1,600 70,700 -3.0
29/11/2023
35.35
 56,700 35.56 35.72 35.35 5,900 700 0.2

Chính sách bảo mật | Điều khoản sử dụng |