CTCP Nước - Môi trường Bình Dương (bwe)

45.30
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
(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)
23/01/2024
35.48
 173,000 35.73 35.73 35.14 56,800 300 2.3
22/01/2024
35.56
 132,100 35.14 35.65 35.14 31,900 0 1.3
19/01/2024
35.14
 109,600 35.14 35.22 35.05 23,000 13,700 0.4
18/01/2024
35.09
 32,400 34.97 35.09 34.80 7,200 200 0.3
17/01/2024
34.97
 162,700 35.39 35.39 34.71 12,100 2,000 0.4
16/01/2024
35.14
 41,900 35.35 35.35 34.92 3,600 0 0.1
15/01/2024
34.88
 115,300 35.27 35.65 34.80 3,400 2,700 0.0
12/01/2024
35.22
 162,900 36.20 36.20 35.18 4,000 41,200 -1.5
11/01/2024
36.08
 129,700 36.59 36.59 35.82 26,600 30,500 -0.2
10/01/2024
36.25
 342,700 35.52 36.42 35.52 65,100 800 2.7
09/01/2024
35.52
 237,100 34.88 35.65 34.67 14,000 9,700 0.2
08/01/2024
34.80
 110,200 34.63 34.88 34.58 800 20,400 -0.8
05/01/2024
34.63
 127,800 34.80 34.84 34.54 23,100 3,100 0.8
04/01/2024
34.80
 139,200 34.92 35.05 34.75 30,900 1,400 1.2
03/01/2024
34.80
 137,700 34.71 34.88 34.67 8,500 100 0.3
02/01/2024
34.71
 194,100 35.14 35.27 34.54 19,600 80,100 -2.5
29/12/2023
35.14
 166,800 34.84 35.14 34.80 29,200 22,800 0.3
28/12/2023
34.84
 144,200 34.33 35.14 34.33 28,600 21,100 0.3
27/12/2023
34.33
 309,200 33.94 34.54 34.11 44,400 199,400 -6.2
26/12/2023
33.94
 203,300 34.11 34.46 33.86 3,800 104,200 -4.0
25/12/2023
34.11
 156,700 34.16 34.41 34.11 3,300 69,900 -2.7
22/12/2023
34.16
 92,200 34.46 34.54 34.11 3,200 12,700 -0.4
21/12/2023
34.46
 174,700 34.67 34.97 34.16 19,400 93,900 -3.0
20/12/2023
34.67
 59,000 34.54 34.88 34.28 8,600 1,200 0.3
19/12/2023
34.54
 68,200 34.63 35.05 34.28 18,900 8,000 0.4
18/12/2023
34.63
 293,400 35.39 35.39 34.07 60,600 55,000 0.2
15/12/2023
35.39
 59,600 35.48 35.48 35.18 2,000 4,000 -0.1
14/12/2023
35.48
 80,600 35.73 35.73 35.39 7,600 26,400 -0.8
13/12/2023
35.73
 89,600 35.82 35.90 35.48 2,100 29,200 -1.1
12/12/2023
35.82
 117,500 36.03 36.03 35.73 2,700 73,900 -3.0
11/12/2023
36.03
 160,100 36.08 36.16 35.78 2,500 130,400 -5.4
08/12/2023
36.08
 87,400 35.99 36.50 35.90 3,900 48,900 -1.9
07/12/2023
35.99
 248,700 36.67 36.67 35.56 6,100 188,100 -7.7
06/12/2023
36.67
 53,100 36.42 36.67 36.29 1,000 22,100 -0.9
05/12/2023
36.42
 29,300 36.37 36.67 36.29 0 12,300 -0.5
04/12/2023
36.37
 203,000 36.37 36.67 36.16 100 84,400 -3.6
01/12/2023
36.37
 9,200 35.99 36.59 36.16 2,000 1,000 0.0
30/11/2023
35.99
 88,000 36.37 37.10 35.90 1,600 70,700 -3.0
29/11/2023
36.37
 56,700 36.59 36.76 36.37 5,900 700 0.2
28/11/2023
36.59
 48,000 36.29 36.67 36.33 14,200 7,000 0.3
27/11/2023
36.29
 103,400 35.99 36.33 35.78 21,100 10,700 0.4
24/11/2023
35.99
 62,500 36.42 36.50 35.65 6,400 3,600 0.1
23/11/2023
36.42
 72,700 36.84 36.84 35.90 1,000 13,900 -0.6
22/11/2023
36.84
 39,200 36.89 36.89 36.67 6,000 1,100 0.2
21/11/2023
36.89
 86,100 36.89 36.97 36.59 11,000 600 0.4
20/11/2023
36.89
 70,800 37.01 37.01 36.67 9,900 3,800 0.3
17/11/2023
37.01
 42,800 37.53 37.53 37.01 7,800 7,300 0.0
16/11/2023
37.53
 24,200 37.53 37.53 37.14 0 0 0
15/11/2023
37.53
 174,300 37.40 37.57 37.35 26,300 78,600 -2.3
14/11/2023
37.40
 35,500 37.27 37.48 37.10 14,000 2,500 0.5
13/11/2023
37.27
 73,700 37.06 37.53 36.67 9,000 11,100 -0.1
10/11/2023
37.06
 140,100 37.10 37.14 36.76 27,600 33,200 -0.2
09/11/2023
37.10
 86,700 37.35 37.53 36.84 13,700 2,200 0.5
08/11/2023
37.35
 132,900 37.01 37.44 36.67 28,000 600 1.2
07/11/2023
37.01
 106,800 36.93 37.35 36.67 5,100 6,900 -0.1
06/11/2023
36.93
 197,700 37.53 37.91 36.67 4,900 13,200 -0.4
03/11/2023
37.53
 29,400 37.23 37.95 36.84 100 26,100 -1.1
02/11/2023
37.23
 106,500 37.14 37.44 36.67 19,300 49,300 -1.3
01/11/2023
37.14
 12,100 37.10 38.55 37.10 200 3,600 -0.2
31/10/2023
37.10
 361,500 37.82 39.23 37.10 4,300 89,800 -3.8
30/10/2023
37.82
 205,800 37.61 39.15 37.10 2,000 118,000 -5.2
27/10/2023
37.61
 467,600 37.95 39.19 37.01 200 324,700 -14.3
26/10/2023
37.95
 222,200 38.38 39.19 35.78 5,100 52,900 -2.1
25/10/2023
38.38
 74,200 38.29 38.38 38.08 1,100 29,100 -1.3
24/10/2023
38.29
 157,000 38.76 39.23 38.21 600 52,900 -2.4
23/10/2023
38.76
 30,600 38.80 38.80 38.29 300 12,100 -0.5
20/10/2023
38.80
 182,800 38.25 39.23 37.18 4,800 75,400 -3.2
19/10/2023
38.25
 325,100 38.38 38.38 38.12 38,700 194,400 -7.0
18/10/2023
38.38
 358,100 38.38 39.06 37.61 16,100 102,200 -3.9
17/10/2023
38.38
 194,900 38.63 39.23 38.38 8,400 128,300 -5.4
16/10/2023
38.63
 367,100 39.02 39.32 38.38 27,100 285,800 -11.7
13/10/2023
39.02
 255,000 38.80 39.15 38.38 500 150,800 -6.8
12/10/2023
38.80
 88,400 39.23 39.40 38.80 23,000 41,300 -0.8
11/10/2023
39.23
 84,600 39.40 39.40 38.98 1,700 28,100 -1.2
10/10/2023
39.40
 242,700 39.49 39.66 39.32 93,800 200,800 -4.9
09/10/2023
39.49
 665,500 39.57 39.66 39.19 5,600 631,000 -28.9
06/10/2023
39.57
 61,700 39.44 40.08 39.40 500 44,400 -2.0
05/10/2023
39.44
 24,300 39.61 39.74 39.32 400 7,400 -0.3
04/10/2023
39.61
 86,800 39.83 40.08 39.23 5,700 69,900 -3.0
03/10/2023
39.83
 194,900 39.40 40.77 39.23 139,200 82,600 2.7
02/10/2023
39.40
 115,700 39.40 39.49 39.23 12,200 23,800 -0.5
29/09/2023
39.40
 94,600 39.15 39.57 39.23 0 1,000 -0.0
28/09/2023
39.15
 57,700 39.23 39.66 39.15 800 0 0.0
27/09/2023
39.23
 300,900 39.23 39.23 39.02 51,100 800 2.3
26/09/2023
39.23
 119,400 39.23 39.53 39.06 30,500 57,500 -1.2
25/09/2023
39.23
 204,700 39.74 40.34 39.23 110,600 23,000 4.1
22/09/2023
39.74
 277,600 40.30 40.30 39.66 900 103,700 -4.8
21/09/2023
40.30
 147,600 40.43 40.68 40.17 30,400 34,400 -0.2
20/09/2023
40.43
 134,400 40.08 40.77 39.83 88,100 12,000 3.6
19/09/2023
40.08
 162,800 39.49 40.51 39.49 81,300 35,000 2.2
18/09/2023
39.49
 293,700 39.96 40.08 39.40 0 0 0
15/09/2023
39.96
 166,900 40.21 40.34 39.66 200 116,600 -5.4
14/09/2023
40.21
 355,200 40.08 40.25 39.53 128,900 181,000 -2.4
13/09/2023
40.08
 302,000 40.34 40.51 39.91 2,000 107,600 -5.0
12/09/2023
40.34
 157,000 40.77 40.77 40.13 16,900 100,600 -4.0
11/09/2023
40.77
 157,200 40.77 41.02 40.60 7,100 55,300 -2.3
08/09/2023
40.77
 109,600 40.51 41.19 40.47 16,600 51,400 -1.6
07/09/2023
40.51
 220,200 41.28 41.53 40.51 17,500 59,300 -2.0
06/09/2023
41.28
 108,100 41.92 41.92 41.28 32,100 36,700 -0.2
05/09/2023
41.92
 323,600 42.22 42.30 41.28 165,200 3,200 7.9

Chính sách bảo mật | Điều khoản sử dụng |