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)
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
23/09/2022
42.51
 375,500 41.60 42.51 41.35 112,718 14,700 5.0
22/09/2022
41.60
 237,300 41.69 41.69 40.44 9,800 600 0.5
21/09/2022
41.69
 143,300 41.77 42.43 41.52 17,500 0 0.9
20/09/2022
41.77
 147,200 41.02 41.85 41.02 2,300 100 0.1
19/09/2022
41.02
 346,400 42.18 42.51 40.86 12,400 10,009 0.1
16/09/2022
42.18
 301,000 43.09 43.67 42.02 3,525 10,100 -0.3
15/09/2022
43.09
 908,400 41.44 43.09 41.15 15,900 10,600 0.6
14/09/2022
41.44
 83,000 41.85 41.85 41.11 11,600 300 0.7
13/09/2022
41.85
 318,500 41.77 41.93 41.40 16,300 3,100 0.7
12/09/2022
41.77
 344,500 40.86 41.85 40.94 14,500 1,040 -0.5
09/09/2022
40.86
 243,300 40.03 40.86 40.03 10,100 20,000 -0.5
08/09/2022
40.03
 216,700 40.15 40.28 39.78 22,800 14,200 0.4
07/09/2022
40.15
 255,800 41.11 41.11 40.15 1,500 7,100 -0.3
06/09/2022
41.11
 251,600 41.40 42.02 40.94 7,100 71,500 -3.2
05/09/2022
41.40
 123,500 41.69 41.85 41.23 8,100 0 0.4
31/08/2022
41.69
 222,700 41.52 42.18 41.44 16,100 1,700 0.7
30/08/2022
41.52
 457,000 40.61 42.51 40.61 11,000 7,300 0.2
29/08/2022
40.61
 341,800 41.85 41.85 40.28 4,600 56,600 -2.5
26/08/2022
41.85
 179,200 42.27 42.27 41.52 14,700 0 0.7
25/08/2022
42.27
 975,500 39.78 42.27 39.95 99,700 180,700 -4.1
24/08/2022
39.78
 258,300 39.95 40.32 39.61 30,800 56,800 -1.2
23/08/2022
39.95
 110,600 39.66 40.19 39.37 15,000 0 0.7
22/08/2022
39.66
 162,300 39.74 40.07 39.20 5,300 61,900 -2.7
19/08/2022
39.74
 135,000 39.78 39.95 39.41 7,200 9,900 -0.1
18/08/2022
39.78
 191,900 40.07 40.07 39.66 5,200 36,800 -1.5
17/08/2022
40.07
 166,400 40.40 40.48 40.07 5,500 3,200 0.1
16/08/2022
40.40
 129,100 40.44 40.69 40.19 48,700 0 2.4
15/08/2022
40.44
 169,600 40.44 40.73 40.36 2,500 29,900 -1.3
12/08/2022
40.44
 111,500 40.61 40.69 40.32 11,500 1,400 0.5
11/08/2022
40.61
 292,400 40.98 41.27 40.61 11,700 61,900 -2.5
10/08/2022
40.98
 203,100 40.65 41.19 40.61 57,500 400 2.8
09/08/2022
40.65
 233,500 40.57 41.11 40.19 14,500 17,100 -0.1
08/08/2022
40.57
 151,000 40.94 41.40 40.19 10,300 37,200 -1.3
05/08/2022
40.94
 189,700 40.44 41.27 40.11 13,700 0 0.7
04/08/2022
40.44
 224,400 40.57 40.77 39.78 4,500 79,000 -3.6
03/08/2022
40.57
 282,800 40.03 40.77 40.07 7,300 1,400 0.3
02/08/2022
40.03
 200,900 39.49 40.32 39.45 1,400 1,000 0.0
01/08/2022
39.49
 289,000 39.53 40.03 39.16 7,000 153,400 -7.0
29/07/2022
39.53
 130,100 40.03 40.15 39.53 3,000 5,300 -0.1
28/07/2022
40.03
 143,200 39.53 40.11 39.78 2,800 0 0.1
27/07/2022
39.53
 150,100 39.12 39.90 38.87 63,000 2,900 2.9
26/07/2022
39.12
 139,900 39.37 39.70 38.95 600 26,800 -1.2
25/07/2022
39.37
 162,300 39.78 39.86 39.28 7,700 36,100 -1.3
22/07/2022
39.78
 124,000 39.95 40.36 39.66 33,800 106,600 -2.7
21/07/2022
39.95
 166,300 40.36 40.86 39.20 26,000 97,700 -3.5
20/07/2022
40.36
 143,100 39.95 40.57 39.70 34,400 14,500 1.0
19/07/2022
39.95
 153,800 39.70 40.28 39.53 1,700 86,500 -4.1
18/07/2022
39.70
 313,700 40.44 40.65 39.53 20,700 217,900 -9.4
15/07/2022
40.44
 135,600 40.53 40.77 40.15 80,000 5,700 3.6
14/07/2022
40.53
 53,900 41.02 41.02 40.36 6,400 2,200 0.2
13/07/2022
41.02
 100,200 40.19 41.02 40.03 39,000 1,200 1.9
12/07/2022
40.19
 211,100 39.45 40.19 39.37 5,300 78,200 -3.5
11/07/2022
39.45
 312,000 40.94 41.19 39.37 3,600 167,000 -7.8
08/07/2022
40.94
 101,400 40.86 41.60 40.61 24,400 10,400 -7.8
07/07/2022
40.86
 187,500 40.28 41.02 40.19 41,000 62,400 -1.1
06/07/2022
40.28
 368,600 41.02 41.60 39.86 2,000 139,400 -6.7
05/07/2022
41.02
 525,500 42.43 42.43 41.02 11,000 172,800 -8.0
04/07/2022
42.43
 125,000 42.35 43.18 41.11 1,500 28,400 -1.4
01/07/2022
42.35
 181,600 42.27 43.01 41.27 1,800 15,700 -0.7
30/06/2022
42.27
 370,900 43.01 44.34 42.27 11,900 21,500 -0.5
29/06/2022
43.01
 172,000 42.43 43.51 42.43 19,400 20,200 -0.0
28/06/2022
42.43
 194,000 42.27 43.34 41.52 4,100 32,200 -1.4
27/06/2022
42.27
 214,500 42.43 42.68 41.15 8,100 98,900 -4.5
24/06/2022
42.43
 137,100 42.93 43.76 42.43 0 11,300 -0.6
23/06/2022
42.93
 339,600 41.02 42.93 39.86 33,800 106,600 -3.8

Chính sách bảo mật | Điều khoản sử dụng |