CTCP Nước - Môi trường Bình Dương (bwe)

43.50
-0.50
(-1.14%)
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
(2026-05-13) 		0.10 0.23% 2,198,900 -641,160 0
42.20
44.40
43.50
2 tháng
(2026-04-13) 		0.80 1.85% 7,091,200 -2,410,199 0
42.20
44.40
43.50
3 tháng
(2026-03-16) 		1.75 4.14% 12,126,000 -2,745,699 -4.5
41.55
44.40
43.50
6 tháng
(2025-12-15) 		-0.46 -1.04% 23,251,600 -2,593,699 3.0
40.82
46.07
43.50
12 tháng
(2025-06-17) 		-2.36 -5.09% 43,694,500 -7,212,398 -209.7
40.82
49.27
43.50
24 tháng
(2024-06-24) 		2.14 5.12% 102,334,300 -11,007,801 -297.7
38.49
50.83
43.50
36 tháng
(2023-06-28) 		7.36 20.10% 160,335,100 -12,570,757 -366.2
32.99
50.83
43.50
60 tháng
(2021-07-08) 		17.51 66.09% 295,443,300 -10,414,787 -304.7
26.49
50.83
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |