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)
10/04/2023
36.50
 36,700 36.59 36.76 36.33 0 800 -0.0
07/04/2023
36.59
 14,100 36.59 36.63 36.46 200 400 -0.0
06/04/2023
36.59
 37,600 36.59 36.76 36.50 0 200 -0.0
05/04/2023
36.59
 65,800 36.54 36.93 36.54 500 11,900 -0.5
04/04/2023
36.54
 22,700 36.50 36.84 36.50 5 5,100 -0.2
03/04/2023
36.50
 53,700 36.42 36.84 36.50 200 8,600 -0.4
31/03/2023
36.42
 26,800 36.50 36.76 36.42 800 4,500 -0.2
30/03/2023
36.50
 59,700 36.84 37.10 36.42 100 55,317 -2.4
29/03/2023
36.84
 22,500 37.40 37.40 36.84 900 4,000 -0.1
28/03/2023
37.40
 38,300 36.63 37.65 36.63 900 8,600 -0.3
27/03/2023
36.63
 54,700 37.18 37.18 36.63 500 15,300 -0.6
24/03/2023
37.18
 14,900 37.31 37.44 37.18 900 7,200 -0.3
23/03/2023
37.31
 21,300 37.31 37.35 37.06 0 15,100 -0.7
22/03/2023
37.31
 39,800 37.61 37.61 37.27 2,300 9,800 -0.3
21/03/2023
37.61
 13,500 37.53 37.87 37.48 5,300 2,700 -0.1
20/03/2023
37.53
 12,700 37.87 38.08 37.53 300 3,200 -0.1
17/03/2023
37.87
 3,300 37.70 37.87 37.87 100 700 -0.0
16/03/2023
37.70
 2,200 37.70 37.70 37.70 100 3,700 -0.2
15/03/2023
37.70
 21,100 37.61 38.12 37.70 5,300 4,100 0.1
14/03/2023
37.61
 29,600 37.87 37.87 37.53 12,100 6,900 0.2
13/03/2023
37.87
 25,300 38.12 38.17 37.53 6,500 4,500 0.1
10/03/2023
38.12
 56,700 37.95 38.21 37.95 6,900 31,900 -1.1
09/03/2023
37.95
 10,900 37.95 37.99 37.82 900 2,100 -0.1
08/03/2023
37.95
 62,000 37.74 37.95 37.44 100 13,300 -0.6
07/03/2023
37.74
 12,200 37.95 37.95 37.65 110 2,500 -0.1
06/03/2023
37.95
 13,200 37.87 38.04 37.87 500 2,800 -0.1
03/03/2023
37.87
 140,300 37.99 38.38 37.87 5,300 30,200 -1.1
02/03/2023
37.99
 25,200 38.29 38.29 37.78 2,200 13,300 -0.5
01/03/2023
38.29
 15,700 38.12 38.55 37.53 800 3,200 -0.1
28/02/2023
38.12
 57,400 37.95 38.55 37.95 1,000 31,200 -1.3
27/02/2023
37.95
 30,800 39.19 39.19 37.27 1,100 7,920 -0.3
24/02/2023
39.19
 19,100 39.32 39.91 38.89 300 2,300 -0.1
23/02/2023
39.32
 71,400 39.91 40.08 38.80 800 45,800 -2.1
22/02/2023
39.91
 82,900 39.61 40.08 39.23 56,800 400 2.6
21/02/2023
39.61
 38,800 39.66 40.04 39.23 300 20,800 -1.0
20/02/2023
39.66
 32,600 39.83 39.83 39.23 600 3,600 -0.1
17/02/2023
39.83
 37,500 39.74 40.00 38.38 2,200 6,500 -0.2
16/02/2023
39.74
 36,100 39.74 39.91 39.15 27,100 17,600 0.4
15/02/2023
39.74
 50,000 39.66 39.96 39.06 40,800 27,400 0.6
14/02/2023
39.66
 47,200 38.72 40.08 39.15 2,100 18,400 -0.8
13/02/2023
38.72
 163,500 40.00 40.00 38.72 2,200 21,300 -0.9
10/02/2023
40.00
 20,600 40.08 40.51 39.91 0 900 -0.0
09/02/2023
40.08
 78,300 39.66 40.25 39.66 2,000 24,600 -1.1
08/02/2023
39.66
 54,700 39.66 39.79 39.23 100 1,700 -0.1
07/02/2023
39.66
 29,000 39.70 39.74 39.40 200 2,800 -0.1
06/02/2023
39.70
 22,100 39.91 40.08 39.40 5,500 5,200 0.0
03/02/2023
39.91
 28,300 40.08 40.25 39.27 18,300 7,300 0.5
02/02/2023
40.08
 100,100 40.08 40.25 39.66 74,500 2,500 3.4
01/02/2023
40.08
 99,700 40.34 40.34 40.08 80,800 6,300 3.5
31/01/2023
40.34
 198,100 40.51 40.94 40.08 49,700 15,200 1.6
30/01/2023: Cổ tức tiền mặt tỉ lệ: 13%
30/01/2023
40.51
 407,100 38.12 40.60 39.06 349,400 32,400 15.1
27/01/2023
38.12
 197,600 37.71 39.12 37.79 126,300 40,900 3.9
19/01/2023
37.71
 100,500 37.92 38.87 37.71 1,400 13,100 -0.5
18/01/2023
37.92
 80,400 37.79 39.16 37.63 1,300 3,000 -0.1
17/01/2023
37.79
 191,700 38.21 39.78 37.63 3,000 1,000 0.1
16/01/2023
38.21
 192,800 38.79 39.74 36.38 6,500 93,110 -4.0
13/01/2023
38.79
 18,800 38.95 39.32 38.54 200 700 -0.0
12/01/2023
38.95
 40,400 39.28 39.61 38.91 100 3,200 -0.1
11/01/2023
39.28
 93,700 38.95 39.28 38.95 64,310 2,100 2.9
10/01/2023
38.95
 47,700 39.12 39.61 38.70 12,500 2,100 0.5
09/01/2023
39.12
 29,400 39.74 40.03 39.12 300 2,237 -0.1
06/01/2023
39.74
 38,200 40.77 40.77 39.57 0 2,723 -0.1
05/01/2023
40.77
 17,400 40.77 40.98 40.61 1,000 1,900 -0.0
04/01/2023
40.77
 33,500 40.77 40.98 39.61 0 2,410 -0.1
03/01/2023
40.77
 33,100 41.02 41.02 40.28 4,900 1,340 0.2
30/12/2022
41.02
 96,300 39.86 41.02 40.07 30,100 1,800 1.4
29/12/2022
39.86
 50,800 39.57 39.95 38.79 30,000 1,600 1.4
28/12/2022
39.57
 30,300 39.53 39.61 37.38 20,000 10,300 0.5
27/12/2022
39.53
 32,100 39.66 39.66 36.96 20,400 10,600 0.5
26/12/2022
39.66
 57,300 39.57 39.70 38.95 20,000 5,400 0.7
23/12/2022
39.57
 32,600 39.78 39.78 38.74 20,200 3,500 0.8
22/12/2022
39.78
 21,000 40.07 40.53 38.54 12,300 2,800 0.5
21/12/2022
40.07
 44,800 39.37 40.11 38.70 34,690 4,800 1.4
20/12/2022
39.37
 58,200 38.29 39.37 38.29 33,000 10,200 1.1
19/12/2022
38.29
 181,100 40.48 40.77 38.29 70,400 2,300 3.1
16/12/2022
40.48
 175,800 39.28 40.53 38.91 54,900 6,300 2.4
15/12/2022
39.28
 109,900 38.29 39.45 38.25 40,206 5,000 1.7
14/12/2022
38.29
 38,300 39.32 39.32 38.12 700 14,300 -0.6
13/12/2022
39.32
 182,300 38.12 39.37 37.29 150,980 23,300 6.1
12/12/2022
38.12
 216,800 36.46 38.62 36.46 157,700 5,900 7.0
09/12/2022
36.46
 170,200 35.18 36.46 35.59 104,100 6,600 4.3
08/12/2022
35.18
 37,000 35.14 36.17 34.85 100 4,400 -0.2
07/12/2022
35.14
 44,900 35.51 35.64 35.06 32,700 600 1.4
06/12/2022
35.51
 46,700 36.05 36.05 34.97 2,100 15,500 -0.6
05/12/2022
36.05
 35,300 36.05 36.46 35.64 1,400 3,220 -0.1
02/12/2022
36.05
 59,800 36.05 36.46 34.81 28,500 20,163 0.4
01/12/2022
36.05
 75,200 36.46 37.63 35.26 4,700 4,600 0.0
30/11/2022
36.46
 96,900 35.55 36.46 35.22 55,910 16,700 1.7
29/11/2022
35.55
 58,700 36.05 36.46 34.81 3,600 13,800 -0.4
28/11/2022
36.05
 149,400 35.64 36.88 34.81 900 49,000 -2.1
25/11/2022
35.64
 78,600 33.90 35.88 33.65 68,000 3,400 2.8
24/11/2022
33.90
 108,300 33.98 34.06 33.56 86,700 39,440 1.9
23/11/2022
33.98
 68,200 33.15 34.48 33.32 50,300 6,000 1.8
22/11/2022
33.15
 155,000 31.82 33.15 31.82 79,200 4,900 3.0
21/11/2022
31.82
 77,500 31.49 33.03 31.49 67,100 29,200 1.5
18/11/2022
31.49
 130,500 31.20 31.91 30.66 76,900 17,400 2.3
17/11/2022
31.20
 84,200 29.17 31.20 29.88 48,500 28,600 0.7
16/11/2022
29.17
 312,900 28.84 29.42 26.85 72,020 117,200 -1.6
15/11/2022
28.84
 662,000 31.00 31.00 28.84 172,200 156,500 0.5
14/11/2022
31.00
 229,800 33.15 33.15 30.83 161,800 128,000 1.3

Chính sách bảo mật | Điều khoản sử dụng |