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)
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
23/05/2023
38.46
 25,700 38.62 38.67 37.71 0 600 -0.0
22/05/2023
38.62
 21,400 38.54 38.87 37.38 1,300 500 0.0
19/05/2023
38.54
 35,200 38.91 38.96 38.13 0 4,200 -0.2
18/05/2023
38.91
 197,500 38.96 38.96 38.71 16,000 2,100 0.7
17/05/2023
38.96
 87,000 38.79 38.96 38.33 14,100 1,100 0.6
16/05/2023
38.79
 143,400 38.91 38.96 38.29 11,100 2,200 0.4

Chính sách bảo mật | Điều khoản sử dụng |