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)
28/11/2023
35.56
 48,000 35.27 35.64 35.31 14,200 7,000 0.3
27/11/2023
35.27
 103,400 34.98 35.31 34.77 21,100 10,700 0.4
24/11/2023
34.98
 62,500 35.39 35.48 34.65 6,400 3,600 0.1
23/11/2023
35.39
 72,700 35.81 35.81 34.89 1,000 13,900 -0.6
22/11/2023
35.81
 39,200 35.85 35.85 35.64 6,000 1,100 0.2
21/11/2023
35.85
 86,100 35.85 35.93 35.56 11,000 600 0.4
20/11/2023
35.85
 70,800 35.97 35.97 35.64 9,900 3,800 0.3
17/11/2023
35.97
 42,800 36.47 36.47 35.97 7,800 7,300 0.0
16/11/2023
36.47
 24,200 36.47 36.47 36.10 0 0 0
15/11/2023
36.47
 174,300 36.35 36.51 36.30 26,300 78,600 -2.3
14/11/2023
36.35
 35,500 36.22 36.43 36.06 14,000 2,500 0.5
13/11/2023
36.22
 73,700 36.01 36.47 35.64 9,000 11,100 -0.1
10/11/2023
36.01
 140,100 36.06 36.10 35.72 27,600 33,200 -0.2
09/11/2023
36.06
 86,700 36.30 36.47 35.81 13,700 2,200 0.5
08/11/2023
36.30
 132,900 35.97 36.39 35.64 28,000 600 1.2
07/11/2023
35.97
 106,800 35.89 36.30 35.64 5,100 6,900 -0.1
06/11/2023
35.89
 197,700 36.47 36.84 35.64 4,900 13,200 -0.4
03/11/2023
36.47
 29,400 36.18 36.88 35.81 100 26,100 -1.1
02/11/2023
36.18
 106,500 36.10 36.39 35.64 19,300 49,300 -1.3
01/11/2023
36.10
 12,100 36.06 37.46 36.06 200 3,600 -0.2
31/10/2023
36.06
 361,500 36.76 38.13 36.06 4,300 89,800 -3.8
30/10/2023
36.76
 205,800 36.55 38.04 36.06 2,000 118,000 -5.2
27/10/2023
36.55
 467,600 36.88 38.09 35.97 200 324,700 -14.3
26/10/2023
36.88
 222,200 37.30 38.09 34.77 5,100 52,900 -2.1
25/10/2023
37.30
 74,200 37.22 37.30 37.01 1,100 29,100 -1.3
24/10/2023
37.22
 157,000 37.67 38.13 37.13 600 52,900 -2.4
23/10/2023
37.67
 30,600 37.71 37.71 37.22 300 12,100 -0.5
20/10/2023
37.71
 182,800 37.17 38.13 36.14 4,800 75,400 -3.2
19/10/2023
37.17
 325,100 37.30 37.30 37.05 38,700 194,400 -7.0
18/10/2023
37.30
 358,100 37.30 37.96 36.55 16,100 102,200 -3.9
17/10/2023
37.30
 194,900 37.55 38.13 37.30 8,400 128,300 -5.4
16/10/2023
37.55
 367,100 37.92 38.21 37.30 27,100 285,800 -11.7
13/10/2023
37.92
 255,000 37.71 38.04 37.30 500 150,800 -6.8
12/10/2023
37.71
 88,400 38.13 38.29 37.71 23,000 41,300 -0.8
11/10/2023
38.13
 84,600 38.29 38.29 37.88 1,700 28,100 -1.2
10/10/2023
38.29
 242,700 38.38 38.54 38.21 93,800 200,800 -4.9
09/10/2023
38.38
 665,500 38.46 38.54 38.09 5,600 631,000 -28.9
06/10/2023
38.46
 61,700 38.33 38.96 38.29 500 44,400 -2.0
05/10/2023
38.33
 24,300 38.50 38.62 38.21 400 7,400 -0.3
04/10/2023
38.50
 86,800 38.71 38.96 38.13 5,700 69,900 -3.0
03/10/2023
38.71
 194,900 38.29 39.62 38.13 139,200 82,600 2.7
02/10/2023
38.29
 115,700 38.29 38.38 38.13 12,200 23,800 -0.5
29/09/2023
38.29
 94,600 38.04 38.46 38.13 0 1,000 -0.0
28/09/2023
38.04
 57,700 38.13 38.54 38.04 800 0 0.0
27/09/2023
38.13
 300,900 38.13 38.13 37.92 51,100 800 2.3
26/09/2023
38.13
 119,400 38.13 38.42 37.96 30,500 57,500 -1.2
25/09/2023
38.13
 204,700 38.62 39.20 38.13 110,600 23,000 4.1
22/09/2023
38.62
 277,600 39.16 39.16 38.54 900 103,700 -4.8
21/09/2023
39.16
 147,600 39.29 39.54 39.04 30,400 34,400 -0.2
20/09/2023
39.29
 134,400 38.96 39.62 38.71 88,100 12,000 3.6
19/09/2023
38.96
 162,800 38.38 39.37 38.38 81,300 35,000 2.2
18/09/2023
38.38
 293,700 38.83 38.96 38.29 0 0 0
15/09/2023
38.83
 166,900 39.08 39.20 38.54 200 116,600 -5.4
14/09/2023
39.08
 355,200 38.96 39.12 38.42 128,900 181,000 -2.4
13/09/2023
38.96
 302,000 39.20 39.37 38.79 2,000 107,600 -5.0
12/09/2023
39.20
 157,000 39.62 39.62 39.00 16,900 100,600 -4.0
11/09/2023
39.62
 157,200 39.62 39.87 39.45 7,100 55,300 -2.3
08/09/2023
39.62
 109,600 39.37 40.03 39.33 16,600 51,400 -1.6
07/09/2023
39.37
 220,200 40.12 40.37 39.37 17,500 59,300 -2.0
06/09/2023
40.12
 108,100 40.74 40.74 40.12 32,100 36,700 -0.2
05/09/2023
40.74
 323,600 41.03 41.11 40.12 165,200 3,200 7.9
31/08/2023
41.03
 254,900 40.61 41.03 40.03 114,500 111,000 0.2
30/08/2023
40.61
 243,600 39.41 40.86 39.58 9,500 15,600 -0.3
29/08/2023
39.41
 82,900 39.04 39.45 38.71 32,000 17,200 0.7
28/08/2023
39.04
 110,000 38.29 39.37 38.17 45,100 3,000 2.0
25/08/2023
38.29
 47,100 38.42 38.50 38.00 20,200 8,000 0.6
24/08/2023
38.42
 123,700 38.13 38.46 37.80 42,200 2,900 1.8
23/08/2023
38.13
 125,400 38.13 38.13 37.51 21,000 8,000 0.6
22/08/2023
38.13
 122,100 38.04 38.21 37.46 75,800 2,200 3.4
21/08/2023
38.04
 165,200 38.04 38.71 37.38 86,200 12,000 3.4
18/08/2023
38.04
 347,200 38.38 38.38 37.46 70,400 4,000 3.1
17/08/2023
38.38
 115,900 38.67 38.87 38.38 75,900 13,500 2.9
16/08/2023
38.67
 128,600 38.38 38.67 38.29 51,200 8,500 2.0
15/08/2023
38.38
 130,600 38.17 38.79 38.13 59,000 500 2.7
14/08/2023
38.17
 57,100 38.13 38.46 38.13 13,900 0 0.6
11/08/2023
38.13
 216,900 38.13 38.79 38.09 62,700 125,000 -2.9
10/08/2023
38.13
 351,500 39.37 39.37 38.13 23,100 200,900 -8.3
09/08/2023
39.37
 319,400 38.13 39.45 38.04 21,200 72,900 -2.5
08/08/2023
38.13
 350,100 38.38 38.46 37.88 83,800 280,000 -9.0
07/08/2023
38.38
 115,000 38.29 38.38 38.00 60,900 1,000 2.8
04/08/2023
38.29
 166,000 38.25 38.42 37.80 29,000 59,400 -1.4
03/08/2023
38.25
 221,700 37.75 38.50 37.80 130,800 60,800 3.2
02/08/2023
37.75
 276,900 38.13 38.21 37.75 3,500 197,100 -8.9
01/08/2023
38.13
 499,900 37.96 38.62 37.84 16,900 331,500 -14.5
31/07/2023
37.96
 248,500 38.17 38.42 37.92 10,100 62,800 -2.4
28/07/2023
38.17
 150,000 38.50 38.54 38.13 59,200 0 2.7
27/07/2023
38.50
 165,700 38.00 38.67 38.00 29,700 500 1.3
26/07/2023
38.00
 113,400 38.13 38.29 37.92 7,100 0 0.3
25/07/2023
38.13
 144,200 38.13 38.29 37.96 3,700 43,000 -1.8
24/07/2023
38.13
 285,600 38.13 38.62 37.96 31,000 51,000 -0.9
21/07/2023
38.13
 226,000 37.71 38.54 37.38 5,500 0 0.3
20/07/2023
37.71
 134,000 38.09 38.21 37.71 17,500 0 0.8
19/07/2023
38.09
 177,900 38.38 38.38 37.84 63,200 42,000 1.0
18/07/2023
38.38
 244,200 37.30 38.46 37.63 45,400 1,000 2.0
17/07/2023
37.30
 216,100 37.34 37.38 37.01 49,100 0 2.2
14/07/2023
37.34
 71,500 37.09 37.51 37.09 8,000 600 0.3
13/07/2023
37.09
 135,900 36.97 37.30 36.88 2,100 39,000 -1.7
12/07/2023
36.97
 161,900 37.42 37.46 36.68 5,600 20,800 -0.7
11/07/2023
37.42
 200,700 36.30 37.71 36.64 5,200 1,000 0.2
10/07/2023
36.30
 186,900 36.06 36.72 35.97 500 20,900 -0.9

Chính sách bảo mật | Điều khoản sử dụng |