CTCP Nước - Môi trường Bình Dương (bwe)

45.30
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
(2025-12-29) 		0 0% 3,910,600 332,800 15.2
44.65
47.40
45.30
2 tháng
(2025-11-28) 		-2.35 -4.97% 6,782,800 -75,500 -3.8
42
47.40
45.30
3 tháng
(2025-10-29) 		-5 -10.02% 9,460,600 -430,100 -20.7
42
49.90
45.30
6 tháng
(2025-07-31) 		-4.60 -9.29% 21,235,000 -2,250,785 -106.4
42
50.70
45.30
12 tháng
(2025-02-03) 		-0.36 -0.79% 52,832,800 -8,210,451 -291.4
39.60
52.30
45.30
24 tháng
(2024-02-07) 		8.44 23.15% 118,039,900 -5,821,258 -183.7
35.39
52.30
45.30
36 tháng
(2023-02-13) 		6.18 15.96% 149,172,700 -9,784,367 -360.0
33.94
52.30
45.30
60 tháng
(2021-02-22) 		20.06 80.77% 318,330,100 -3,989,888 -166.7
23.23
52.30
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
38.04
 161,900 38.51 38.55 37.74 5,600 20,800 -0.7
11/07/2023
38.51
 200,700 37.35 38.80 37.70 5,200 1,000 0.2
10/07/2023
37.35
 186,900 37.10 37.78 37.01 500 20,900 -0.9
07/07/2023
37.10
 60,500 37.10 37.31 36.93 1,300 22,000 -0.9
06/07/2023
37.10
 43,300 37.40 37.53 37.10 4,300 16,400 -0.5
05/07/2023
37.40
 53,200 37.44 37.70 37.40 500 15,000 -0.6
04/07/2023
37.44
 66,500 37.31 37.57 37.31 3,500 15,000 -0.5
03/07/2023
37.31
 68,300 37.53 37.70 37.31 5,000 16,100 -0.5
30/06/2023
37.53
 45,300 37.48 37.70 37.44 1,700 15,000 -0.6
29/06/2023
37.48
 51,100 37.70 37.95 37.44 0 15,000 -0.7
28/06/2023
37.70
 49,000 37.61 37.78 37.61 900 17,200 -0.7
27/06/2023
37.61
 41,100 37.61 37.82 37.57 500 18,400 -0.8
26/06/2023
37.61
 51,400 37.82 37.82 37.57 1,300 16,400 -0.7
23/06/2023
37.82
 41,900 37.87 38.55 37.78 2,800 10,000 -0.3
22/06/2023
37.87
 30,900 37.87 37.95 37.70 3,900 0 0.2
21/06/2023
37.87
 41,400 37.78 38.08 37.53 1,400 600 0.0
20/06/2023
37.78
 30,400 37.57 37.87 37.53 200 200 -0
19/06/2023
37.57
 43,800 38.21 38.21 37.53 0 1,800 -0.1
16/06/2023
38.21
 66,200 38.21 38.38 38.04 0 900 -0.0
15/06/2023
38.21
 75,800 37.95 38.55 37.87 1,400 13,300 -0.5
14/06/2023
37.95
 77,100 38.08 38.12 37.82 1,600 700 0.0
13/06/2023
38.08
 136,200 38.76 38.80 37.95 1,300 2,200 -0.0
12/06/2023
38.76
 107,100 38.29 38.80 38.29 37,500 0 1.7
09/06/2023
38.29
 107,300 37.78 38.34 37.87 33,600 5,000 1.3
08/06/2023
37.78
 163,300 37.14 38.12 37.18 37,400 0 1.7
07/06/2023
37.14
 218,200 37.48 37.70 36.76 1,700 900 0.0
06/06/2023
37.48
 145,800 37.70 37.87 37.48 500 0 0.0
05/06/2023
37.70
 160,100 37.78 38.38 37.48 0 1,400 -0.1
02/06/2023
37.78
 122,700 38.29 38.38 37.78 800 1,600 -0.0
01/06/2023
38.29
 47,100 38.34 38.42 38.17 0 3,100 -0.1
31/05/2023
38.34
 95,500 38.29 38.38 38.08 0 2,000 -0.1
30/05/2023
38.29
 130,900 38.38 38.38 38.12 800 1,800 -0.0
29/05/2023
38.38
 72,200 38.38 39.19 38.29 500 1,400 -0.0
26/05/2023
38.38
 85,900 38.68 38.68 38.08 2,000 700 0.1
25/05/2023
38.68
 37,900 38.89 39.49 38.38 1,300 6,200 -0.2
24/05/2023
38.89
 87,100 39.57 39.74 38.89 0 1,400 -0.1
23/05/2023
39.57
 25,700 39.74 39.79 38.80 0 600 -0.0
22/05/2023
39.74
 21,400 39.66 40.00 38.46 1,300 500 0.0
19/05/2023
39.66
 35,200 40.04 40.08 39.23 0 4,200 -0.2
18/05/2023
40.04
 197,500 40.08 40.08 39.83 16,000 2,100 0.7
17/05/2023
40.08
 87,000 39.91 40.08 39.44 14,100 1,100 0.6
16/05/2023
39.91
 143,400 40.04 40.08 39.40 11,100 2,200 0.4
15/05/2023
40.04
 97,200 40.00 40.25 39.19 9,400 4,900 0.2
12/05/2023
40.00
 51,400 40.00 40.04 39.57 8,600 4,300 0.2
11/05/2023
40.00
 52,500 40.08 40.34 39.74 12,000 200 0.6
10/05/2023
40.08
 144,800 39.23 40.08 39.06 15,200 19,200 -0.2
09/05/2023
39.23
 109,600 38.72 39.23 38.72 21,800 0 1.0
08/05/2023
38.72
 221,800 38.25 38.80 38.25 4,600 0 0.2
05/05/2023
38.25
 84,300 37.95 38.25 37.53 14,000 100 0.6
04/05/2023
37.95
 83,500 38.21 38.38 36.76 17,900 10,400 0.3
28/04/2023
38.21
 40,400 38.38 38.72 37.95 22,300 18,800 0.2
27/04/2023
38.38
 96,000 37.91 38.38 37.78 7,400 1,800 0.3
26/04/2023
37.91
 61,400 38.29 38.42 37.91 9,200 0 0.4
25/04/2023
38.29
 131,300 38.29 38.72 37.10 11,200 50,473 -1.8
24/04/2023
38.29
 53,700 38.29 38.76 37.70 14,300 2,400 0.5
21/04/2023
38.29
 217,000 36.89 39.23 37.18 4,900 900 0.2
20/04/2023
36.89
 36,700 37.40 37.53 36.84 6,700 2,000 0.2
19/04/2023
37.40
 155,300 36.50 37.70 36.67 4,100 500 0.2
18/04/2023
36.50
 12,500 36.59 36.63 36.33 0 400 -0.0
17/04/2023
36.59
 38,300 36.80 36.93 36.54 0 2,300 -0.1
14/04/2023
36.80
 45,300 36.93 36.93 36.67 6 5,920 -0.3
13/04/2023
36.93
 35,400 36.93 36.97 36.67 100 500 -0.0
12/04/2023
36.93
 86,900 36.54 36.93 36.50 2,200 0 0.1
11/04/2023
36.54
 26,100 36.50 36.59 36.33 700 2,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |