CTCP Nước - Môi trường Bình Dương (bwe)

47
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
(2025-11-04) 		-0.45 -0.95% 2,190,900 -493,900 -23.3
46.75
48.35
47
2 tháng
(2025-10-06) 		-1.90 -3.89% 4,893,300 -1,056,400 -50.8
46.75
49.90
47
3 tháng
(2025-09-05) 		-0.35 -0.74% 9,657,600 -2,296,100 -110.1
46.70
50.20
47
6 tháng
(2025-06-09) 		-0.90 -1.88% 20,484,800 -4,491,599 -207.1
46.70
50.70
47
12 tháng
(2024-12-09) 		2.42 5.44% 49,254,000 -8,556,071 -307.1
39.60
52.30
47
24 tháng
(2023-12-15) 		11.56 32.65% 117,278,200 -6,035,958 -192.2
33.94
52.30
47
36 tháng
(2022-12-20) 		7.58 19.27% 145,283,200 -9,183,087 -331.1
33.94
52.30
47
60 tháng
(2020-12-30) 		20.65 78.54% 334,063,070 -1,999,878 -103.2
21.01
52.30
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
42.22
 254,900 41.79 42.22 41.19 114,500 111,000 0.2
30/08/2023
41.79
 243,600 40.55 42.05 40.72 9,500 15,600 -0.3
29/08/2023
40.55
 82,900 40.17 40.60 39.83 32,000 17,200 0.7
28/08/2023
40.17
 110,000 39.40 40.51 39.27 45,100 3,000 2.0
25/08/2023
39.40
 47,100 39.53 39.61 39.10 20,200 8,000 0.6
24/08/2023
39.53
 123,700 39.23 39.57 38.89 42,200 2,900 1.8
23/08/2023
39.23
 125,400 39.23 39.23 38.59 21,000 8,000 0.6
22/08/2023
39.23
 122,100 39.15 39.32 38.55 75,800 2,200 3.4
21/08/2023
39.15
 165,200 39.15 39.83 38.46 86,200 12,000 3.4
18/08/2023
39.15
 347,200 39.49 39.49 38.55 70,400 4,000 3.1
17/08/2023
39.49
 115,900 39.79 40.00 39.49 75,900 13,500 2.9
16/08/2023
39.79
 128,600 39.49 39.79 39.40 51,200 8,500 2.0
15/08/2023
39.49
 130,600 39.27 39.91 39.23 59,000 500 2.7
14/08/2023
39.27
 57,100 39.23 39.57 39.23 13,900 0 0.6
11/08/2023
39.23
 216,900 39.23 39.91 39.19 62,700 125,000 -2.9
10/08/2023
39.23
 351,500 40.51 40.51 39.23 23,100 200,900 -8.3
09/08/2023
40.51
 319,400 39.23 40.60 39.15 21,200 72,900 -2.5
08/08/2023
39.23
 350,100 39.49 39.57 38.98 83,800 280,000 -9.0
07/08/2023
39.49
 115,000 39.40 39.49 39.10 60,900 1,000 2.8
04/08/2023
39.40
 166,000 39.36 39.53 38.89 29,000 59,400 -1.4
03/08/2023
39.36
 221,700 38.85 39.61 38.89 130,800 60,800 3.2
02/08/2023
38.85
 276,900 39.23 39.32 38.85 3,500 197,100 -8.9
01/08/2023
39.23
 499,900 39.06 39.74 38.93 16,900 331,500 -14.5
31/07/2023
39.06
 248,500 39.27 39.53 39.02 10,100 62,800 -2.4
28/07/2023
39.27
 150,000 39.61 39.66 39.23 59,200 0 2.7
27/07/2023
39.61
 165,700 39.10 39.79 39.10 29,700 500 1.3
26/07/2023
39.10
 113,400 39.23 39.40 39.02 7,100 0 0.3
25/07/2023
39.23
 144,200 39.23 39.40 39.06 3,700 43,000 -1.8
24/07/2023
39.23
 285,600 39.23 39.74 39.06 31,000 51,000 -0.9
21/07/2023
39.23
 226,000 38.80 39.66 38.46 5,500 0 0.3
20/07/2023
38.80
 134,000 39.19 39.32 38.80 17,500 0 0.8
19/07/2023
39.19
 177,900 39.49 39.49 38.93 63,200 42,000 1.0
18/07/2023
39.49
 244,200 38.38 39.57 38.72 45,400 1,000 2.0
17/07/2023
38.38
 216,100 38.42 38.46 38.08 49,100 0 2.2
14/07/2023
38.42
 71,500 38.17 38.59 38.17 8,000 600 0.3
13/07/2023
38.17
 135,900 38.04 38.38 37.95 2,100 39,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |