CTCP Nước - Môi trường Bình Dương (bwe)

47
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
(2025-11-05) 		-0.05 -0.11% 1,886,400 -476,600 -22.5
46.75
48.35
47
2 tháng
(2025-10-06) 		-1.85 -3.79% 4,955,300 -1,060,100 -50.9
46.75
49.90
47
3 tháng
(2025-09-08) 		0 0% 9,558,100 -2,229,300 -107.0
46.70
50.20
47
6 tháng
(2025-06-09) 		-0.85 -1.78% 20,546,800 -4,495,299 -207.2
46.70
50.70
47
12 tháng
(2024-12-10) 		2.47 5.55% 49,143,000 -8,422,331 -300.9
39.60
52.30
47
24 tháng
(2023-12-18) 		12.37 35.74% 117,280,600 -6,037,658 -192.3
33.94
52.30
47
36 tháng
(2022-12-21) 		6.93 17.29% 145,287,000 -9,209,587 -332.3
33.94
52.30
47
60 tháng
(2020-12-31) 		20.70 78.73% 331,775,970 -2,297,998 -113.1
21.01
52.30
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
33.15
 127,300 32.90 34.77 32.90 70,700 54,600 0.6
10/11/2022
32.90
 320,200 35.30 35.51 32.90 82,300 139,100 -2.3
09/11/2022
35.30
 134,500 34.23 35.64 34.10 104,700 66,660 1.6
08/11/2022
34.23
 111,200 34.23 34.39 34.14 46,410 55,600 -0.4
07/11/2022
34.23
 139,700 35.22 35.64 34.23 82,900 87,200 -0.2
04/11/2022
35.22
 164,100 36.13 36.13 34.56 28,202 50,300 -0.9
03/11/2022
36.13
 168,200 36.46 36.46 35.10 52,900 138,200 -3.7
02/11/2022
36.46
 79,400 36.96 37.29 36.46 67,307 32,200 1.5
01/11/2022
36.96
 84,200 37.71 37.87 36.88 54,800 19,700 1.6
31/10/2022
37.71
 103,900 37.13 37.71 36.05 45,146 25,500 0.9
28/10/2022
37.13
 67,700 37.17 37.25 36.46 27,705 14,050 0.6
27/10/2022
37.17
 56,600 35.88 37.29 35.64 15,700 13,800 0.1
26/10/2022
35.88
 69,000 35.64 35.93 35.26 50,800 24,100 1.2
25/10/2022
35.64
 98,000 34.56 35.64 34.39 25,700 600 1.1
24/10/2022
34.56
 129,400 36.05 36.05 34.56 59,400 2,300 2.4
21/10/2022
36.05
 161,100 37.63 37.63 35.30 16,800 13,400 0.2
20/10/2022
37.63
 123,800 37.92 38.21 37.34 32,100 8,500 1.1
19/10/2022
37.92
 161,900 36.38 38.12 36.42 34,700 9,100 1.1
18/10/2022
36.38
 99,500 35.39 36.63 35.47 52,000 2,000 2.2
17/10/2022
35.39
 81,500 35.22 35.64 34.31 37,900 12,900 1.1
14/10/2022
35.22
 67,900 35.22 35.64 35.22 1,500 23,560 -0.9
13/10/2022
35.22
 155,000 34.39 35.22 34.39 21,500 7,600 0.6
12/10/2022
34.39
 58,300 33.98 35.06 33.69 9,700 7,700 0.1
11/10/2022
33.98
 190,200 34.48 34.60 33.90 48,200 20,700 1.1
10/10/2022
34.48
 213,300 33.94 35.22 32.07 15,800 51,300 -1.5
07/10/2022
33.94
 519,200 36.46 36.46 33.94 44,700 44,500 0.0
06/10/2022
36.46
 478,600 38.95 38.95 36.46 4,300 35,900 -1.4
05/10/2022
38.95
 87,400 38.87 39.78 38.54 17,400 13,300 0.2
04/10/2022
38.87
 281,000 37.83 38.87 37.87 25,600 54,400 -1.4
03/10/2022
37.83
 326,700 40.61 40.61 37.79 25,400 12,200 0.6
30/09/2022
40.61
 475,200 40.69 40.69 38.12 8,900 9,200 -0.0
29/09/2022
40.69
 317,800 41.11 41.60 40.69 6,400 37,000 -1.5
28/09/2022
41.11
 236,100 41.11 41.44 40.61 5,905 6,500 -0.0
27/09/2022
41.11
 203,400 41.06 41.69 40.69 0 4,700 -0.2
26/09/2022
41.06
 413,800 42.51 42.51 41.02 94,607 10,600 4.2

Chính sách bảo mật | Điều khoản sử dụng |