CTCP Nước - Môi trường Bình Dương (bwe)

43.80
0.80
(1.86%)
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
(2026-06-29) 		-1.30 -2.89% 1,881,600 -61,431 0
43
46.20
43
2 tháng
(2026-05-29) 		1.50 3.55% 3,275,400 -411,002 0
42.20
46.20
43
3 tháng
(2026-04-29) 		0.20 0.46% 6,645,500 -908,643 0
42.20
46.20
43
6 tháng
(2026-01-29) 		-1.39 -3.09% 19,719,500 -3,170,975 -13.2
41.55
46.20
43
12 tháng
(2025-08-04) 		-5.57 -11.31% 40,351,300 -5,554,260 -126.1
40.82
49.27
43
24 tháng
(2024-08-07) 		3.07 7.55% 95,030,500 -11,752,177 -321.7
38.49
50.83
43
36 tháng
(2023-08-14) 		5.53 14.49% 157,156,700 -11,841,133 -322.6
32.99
50.83
43
60 tháng
(2021-08-23) 		13.84 46.34% 277,044,200 -11,373,963 -333.0
28.03
50.83
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |