CTCP Nước - Môi trường Bình Dương (bwe)

42.70
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
(2026-02-11) 		-0.80 -1.84% 3,092,100 -71,400 -2.9
42.30
45.45
42.70
2 tháng
(2026-01-12) 		-1.18 -2.69% 7,222,400 131,000 6.6
42.30
45.73
42.70
3 tháng
(2025-12-15) 		-1.76 -3.96% 10,944,100 159,500 7.8
40.82
46.07
42.70
6 tháng
(2025-09-15) 		-4.05 -8.66% 20,083,100 -2,055,700 -98.3
40.82
48.79
42.70
12 tháng
(2025-03-18) 		-0.65 -1.49% 52,733,100 -8,408,698 -300.6
38.49
50.83
42.70
24 tháng
(2024-03-25) 		6.35 17.48% 116,286,000 -4,482,908 -126.1
34.40
50.83
42.70
36 tháng
(2023-03-29) 		6.89 19.25% 152,976,100 -9,774,057 -359.0
32.99
50.83
42.70
60 tháng
(2021-04-08) 		18.01 72.96% 308,860,800 -4,773,888 -194.0
22.57
50.83
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
36.06
 60,500 36.06 36.26 35.89 1,300 22,000 -0.9
06/07/2023
36.06
 43,300 36.35 36.47 36.06 4,300 16,400 -0.5
05/07/2023
36.35
 53,200 36.39 36.64 36.35 500 15,000 -0.6
04/07/2023
36.39
 66,500 36.26 36.51 36.26 3,500 15,000 -0.5
03/07/2023
36.26
 68,300 36.47 36.64 36.26 5,000 16,100 -0.5
30/06/2023
36.47
 45,300 36.43 36.64 36.39 1,700 15,000 -0.6
29/06/2023
36.43
 51,100 36.64 36.88 36.39 0 15,000 -0.7
28/06/2023
36.64
 49,000 36.55 36.72 36.55 900 17,200 -0.7
27/06/2023
36.55
 41,100 36.55 36.76 36.51 500 18,400 -0.8
26/06/2023
36.55
 51,400 36.76 36.76 36.51 1,300 16,400 -0.7
23/06/2023
36.76
 41,900 36.80 37.46 36.72 2,800 10,000 -0.3
22/06/2023
36.80
 30,900 36.80 36.88 36.64 3,900 0 0.2
21/06/2023
36.80
 41,400 36.72 37.01 36.47 1,400 600 0.0
20/06/2023
36.72
 30,400 36.51 36.80 36.47 200 200 -0
19/06/2023
36.51
 43,800 37.13 37.13 36.47 0 1,800 -0.1
16/06/2023
37.13
 66,200 37.13 37.30 36.97 0 900 -0.0
15/06/2023
37.13
 75,800 36.88 37.46 36.80 1,400 13,300 -0.5
14/06/2023
36.88
 77,100 37.01 37.05 36.76 1,600 700 0.0
13/06/2023
37.01
 136,200 37.67 37.71 36.88 1,300 2,200 -0.0
12/06/2023
37.67
 107,100 37.22 37.71 37.22 37,500 0 1.7
09/06/2023
37.22
 107,300 36.72 37.26 36.80 33,600 5,000 1.3
08/06/2023
36.72
 163,300 36.10 37.05 36.14 37,400 0 1.7
07/06/2023
36.10
 218,200 36.43 36.64 35.72 1,700 900 0.0
06/06/2023
36.43
 145,800 36.64 36.80 36.43 500 0 0.0
05/06/2023
36.64
 160,100 36.72 37.30 36.43 0 1,400 -0.1
02/06/2023
36.72
 122,700 37.22 37.30 36.72 800 1,600 -0.0
01/06/2023
37.22
 47,100 37.26 37.34 37.09 0 3,100 -0.1
31/05/2023
37.26
 95,500 37.22 37.30 37.01 0 2,000 -0.1
30/05/2023
37.22
 130,900 37.30 37.30 37.05 800 1,800 -0.0
29/05/2023
37.30
 72,200 37.30 38.09 37.22 500 1,400 -0.0
26/05/2023
37.30
 85,900 37.59 37.59 37.01 2,000 700 0.1
25/05/2023
37.59
 37,900 37.80 38.38 37.30 1,300 6,200 -0.2
24/05/2023
37.80
 87,100 38.46 38.62 37.80 0 1,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |