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)
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
27/03/2023
35.60
 54,700 36.14 36.14 35.60 500 15,300 -0.6
24/03/2023
36.14
 14,900 36.26 36.39 36.14 900 7,200 -0.3
23/03/2023
36.26
 21,300 36.26 36.30 36.01 0 15,100 -0.7
22/03/2023
36.26
 39,800 36.55 36.55 36.22 2,300 9,800 -0.3
21/03/2023
36.55
 13,500 36.47 36.80 36.43 5,300 2,700 -0.1
20/03/2023
36.47
 12,700 36.80 37.01 36.47 300 3,200 -0.1
17/03/2023
36.80
 3,300 36.64 36.80 36.80 100 700 -0.0
16/03/2023
36.64
 2,200 36.64 36.64 36.64 100 3,700 -0.2
15/03/2023
36.64
 21,100 36.55 37.05 36.64 5,300 4,100 0.1
14/03/2023
36.55
 29,600 36.80 36.80 36.47 12,100 6,900 0.2
13/03/2023
36.80
 25,300 37.05 37.09 36.47 6,500 4,500 0.1
10/03/2023
37.05
 56,700 36.88 37.13 36.88 6,900 31,900 -1.1
09/03/2023
36.88
 10,900 36.88 36.93 36.76 900 2,100 -0.1
08/03/2023
36.88
 62,000 36.68 36.88 36.39 100 13,300 -0.6
07/03/2023
36.68
 12,200 36.88 36.88 36.59 110 2,500 -0.1
06/03/2023
36.88
 13,200 36.80 36.97 36.80 500 2,800 -0.1
03/03/2023
36.80
 140,300 36.93 37.30 36.80 5,300 30,200 -1.1
02/03/2023
36.93
 25,200 37.22 37.22 36.72 2,200 13,300 -0.5
01/03/2023
37.22
 15,700 37.05 37.46 36.47 800 3,200 -0.1
28/02/2023
37.05
 57,400 36.88 37.46 36.88 1,000 31,200 -1.3
27/02/2023
36.88
 30,800 38.09 38.09 36.22 1,100 7,920 -0.3
24/02/2023
38.09
 19,100 38.21 38.79 37.80 300 2,300 -0.1
23/02/2023
38.21
 71,400 38.79 38.96 37.71 800 45,800 -2.1
22/02/2023
38.79
 82,900 38.50 38.96 38.13 56,800 400 2.6
21/02/2023
38.50
 38,800 38.54 38.91 38.13 300 20,800 -1.0
20/02/2023
38.54
 32,600 38.71 38.71 38.13 600 3,600 -0.1
17/02/2023
38.71
 37,500 38.62 38.87 37.30 2,200 6,500 -0.2
16/02/2023
38.62
 36,100 38.62 38.79 38.04 27,100 17,600 0.4
15/02/2023
38.62
 50,000 38.54 38.83 37.96 40,800 27,400 0.6
14/02/2023
38.54
 47,200 37.63 38.96 38.04 2,100 18,400 -0.8
13/02/2023
37.63
 163,500 38.87 38.87 37.63 2,200 21,300 -0.9
10/02/2023
38.87
 20,600 38.96 39.37 38.79 0 900 -0.0
09/02/2023
38.96
 78,300 38.54 39.12 38.54 2,000 24,600 -1.1
08/02/2023
38.54
 54,700 38.54 38.67 38.13 100 1,700 -0.1
07/02/2023
38.54
 29,000 38.58 38.62 38.29 200 2,800 -0.1
06/02/2023
38.58
 22,100 38.79 38.96 38.29 5,500 5,200 0.0
03/02/2023
38.79
 28,300 38.96 39.12 38.17 18,300 7,300 0.5
02/02/2023
38.96
 100,100 38.96 39.12 38.54 74,500 2,500 3.4
01/02/2023
38.96
 99,700 39.20 39.20 38.96 80,800 6,300 3.5
31/01/2023
39.20
 198,100 39.37 39.79 38.96 49,700 15,200 1.6
30/01/2023: Cổ tức tiền mặt tỉ lệ: 13%
30/01/2023
39.37
 407,100 37.05 39.45 37.96 349,400 32,400 15.1
27/01/2023
37.05
 197,600 36.65 38.02 36.73 126,300 40,900 3.9
19/01/2023
36.65
 100,500 36.85 37.77 36.65 1,400 13,100 -0.5
18/01/2023
36.85
 80,400 36.73 38.06 36.57 1,300 3,000 -0.1
17/01/2023
36.73
 191,700 37.13 38.66 36.57 3,000 1,000 0.1
16/01/2023
37.13
 192,800 37.69 38.62 35.36 6,500 93,110 -4.0
13/01/2023
37.69
 18,800 37.86 38.22 37.45 200 700 -0.0
12/01/2023
37.86
 40,400 38.18 38.50 37.82 100 3,200 -0.1
11/01/2023
38.18
 93,700 37.86 38.18 37.86 64,310 2,100 2.9
10/01/2023
37.86
 47,700 38.02 38.50 37.61 12,500 2,100 0.5
09/01/2023
38.02
 29,400 38.62 38.90 38.02 300 2,237 -0.1
06/01/2023
38.62
 38,200 39.63 39.63 38.46 0 2,723 -0.1
05/01/2023
39.63
 17,400 39.63 39.83 39.47 1,000 1,900 -0.0
04/01/2023
39.63
 33,500 39.63 39.83 38.50 0 2,410 -0.1
03/01/2023
39.63
 33,100 39.87 39.87 39.14 4,900 1,340 0.2
30/12/2022
39.87
 96,300 38.74 39.87 38.94 30,100 1,800 1.4
29/12/2022
38.74
 50,800 38.46 38.82 37.69 30,000 1,600 1.4
28/12/2022
38.46
 30,300 38.42 38.50 36.32 20,000 10,300 0.5
27/12/2022
38.42
 32,100 38.54 38.54 35.92 20,400 10,600 0.5
26/12/2022
38.54
 57,300 38.46 38.58 37.86 20,000 5,400 0.7
23/12/2022
38.46
 32,600 38.66 38.66 37.65 20,200 3,500 0.8
22/12/2022
38.66
 21,000 38.94 39.39 37.45 12,300 2,800 0.5

Chính sách bảo mật | Điều khoản sử dụng |