CTCP Nước - Môi trường Bình Dương (bwe)

43.50
-0.50
(-1.14%)
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
(2026-05-13) 		0.10 0.23% 2,198,900 -641,160 0
42.20
44.40
43.50
2 tháng
(2026-04-13) 		0.80 1.85% 7,091,200 -2,410,199 0
42.20
44.40
43.50
3 tháng
(2026-03-16) 		1.75 4.14% 12,126,000 -2,745,699 -4.5
41.55
44.40
43.50
6 tháng
(2025-12-15) 		-0.46 -1.04% 23,251,600 -2,593,699 3.0
40.82
46.07
43.50
12 tháng
(2025-06-17) 		-2.36 -5.09% 43,694,500 -7,212,398 -209.7
40.82
49.27
43.50
24 tháng
(2024-06-24) 		2.14 5.12% 102,334,300 -11,007,801 -297.7
38.49
50.83
43.50
36 tháng
(2023-06-28) 		7.36 20.10% 160,335,100 -12,570,757 -366.2
32.99
50.83
43.50
60 tháng
(2021-07-08) 		17.51 66.09% 295,443,300 -10,414,787 -304.7
26.49
50.83
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
38.91
 97,200 38.87 39.12 38.09 9,400 4,900 0.2
12/05/2023
38.87
 51,400 38.87 38.91 38.46 8,600 4,300 0.2
11/05/2023
38.87
 52,500 38.96 39.20 38.62 12,000 200 0.6
10/05/2023
38.96
 144,800 38.13 38.96 37.96 15,200 19,200 -0.2
09/05/2023
38.13
 109,600 37.63 38.13 37.63 21,800 0 1.0
08/05/2023
37.63
 221,800 37.17 37.71 37.17 4,600 0 0.2
05/05/2023
37.17
 84,300 36.88 37.17 36.47 14,000 100 0.6
04/05/2023
36.88
 83,500 37.13 37.30 35.72 17,900 10,400 0.3
28/04/2023
37.13
 40,400 37.30 37.63 36.88 22,300 18,800 0.2
27/04/2023
37.30
 96,000 36.84 37.30 36.72 7,400 1,800 0.3
26/04/2023
36.84
 61,400 37.22 37.34 36.84 9,200 0 0.4
25/04/2023
37.22
 131,300 37.22 37.63 36.06 11,200 50,473 -1.8
24/04/2023
37.22
 53,700 37.22 37.67 36.64 14,300 2,400 0.5
21/04/2023
37.22
 217,000 35.85 38.13 36.14 4,900 900 0.2
20/04/2023
35.85
 36,700 36.35 36.47 35.81 6,700 2,000 0.2
19/04/2023
36.35
 155,300 35.48 36.64 35.64 4,100 500 0.2
18/04/2023
35.48
 12,500 35.56 35.60 35.31 0 400 -0.0
17/04/2023
35.56
 38,300 35.77 35.89 35.52 0 2,300 -0.1
14/04/2023
35.77
 45,300 35.89 35.89 35.64 6 5,920 -0.3
13/04/2023
35.89
 35,400 35.89 35.93 35.64 100 500 -0.0
12/04/2023
35.89
 86,900 35.52 35.89 35.48 2,200 0 0.1
11/04/2023
35.52
 26,100 35.48 35.56 35.31 700 2,200 -0.1
10/04/2023
35.48
 36,700 35.56 35.72 35.31 0 800 -0.0
07/04/2023
35.56
 14,100 35.56 35.60 35.43 200 400 -0.0
06/04/2023
35.56
 37,600 35.56 35.72 35.48 0 200 -0.0
05/04/2023
35.56
 65,800 35.52 35.89 35.52 500 11,900 -0.5
04/04/2023
35.52
 22,700 35.48 35.81 35.48 5 5,100 -0.2
03/04/2023
35.48
 53,700 35.39 35.81 35.48 200 8,600 -0.4
31/03/2023
35.39
 26,800 35.48 35.72 35.39 800 4,500 -0.2
30/03/2023
35.48
 59,700 35.81 36.06 35.39 100 55,317 -2.4
29/03/2023
35.81
 22,500 36.35 36.35 35.81 900 4,000 -0.1
28/03/2023
36.35
 38,300 35.60 36.59 35.60 900 8,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |