CTCP Nước - Môi trường Bình Dương (bwe)

43.50
0.70
(1.64%)
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
(2026-03-30) 		0.05 0.12% 5,930,900 -1,980,132 0.3
42.75
43.95
43.50
2 tháng
(2026-03-02) 		-2.50 -5.52% 10,385,700 -2,142,632 -6.4
41.55
45.45
43.50
3 tháng
(2026-01-29) 		-2.29 -5.09% 13,203,000 -2,299,632 -13.2
41.55
45.45
43.50
6 tháng
(2025-10-31) 		-4.82 -10.12% 22,395,400 -2,684,832 -31.7
40.82
47.62
43.50
12 tháng
(2025-05-05) 		-8.03 -15.80% 48,355,800 -8,724,931 -227.1
40.82
50.83
43.50
24 tháng
(2024-05-09) 		5.58 15.01% 117,289,100 -7,382,440 -166.9
36.80
50.83
43.50
36 tháng
(2023-05-15) 		3.89 9.98% 159,282,000 -11,843,890 -362.6
32.99
50.83
43.50
60 tháng
(2021-05-25) 		19.52 83.87% 307,758,000 -5,176,920 -149.0
23
50.83
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
38.94
 44,800 38.26 38.98 37.61 34,690 4,800 1.4
20/12/2022
38.26
 58,200 37.21 38.26 37.21 33,000 10,200 1.1
19/12/2022
37.21
 181,100 39.35 39.63 37.21 70,400 2,300 3.1
16/12/2022
39.35
 175,800 38.18 39.39 37.82 54,900 6,300 2.4
15/12/2022
38.18
 109,900 37.21 38.34 37.17 40,206 5,000 1.7
14/12/2022
37.21
 38,300 38.22 38.22 37.05 700 14,300 -0.6
13/12/2022
38.22
 182,300 37.05 38.26 36.24 150,980 23,300 6.1
12/12/2022
37.05
 216,800 35.44 37.53 35.44 157,700 5,900 7.0
09/12/2022
35.44
 170,200 34.19 35.44 34.59 104,100 6,600 4.3
08/12/2022
34.19
 37,000 34.15 35.16 33.87 100 4,400 -0.2
07/12/2022
34.15
 44,900 34.51 34.63 34.07 32,700 600 1.4
06/12/2022
34.51
 46,700 35.04 35.04 33.99 2,100 15,500 -0.6
05/12/2022
35.04
 35,300 35.04 35.44 34.63 1,400 3,220 -0.1
02/12/2022
35.04
 59,800 35.04 35.44 33.83 28,500 20,163 0.4
01/12/2022
35.04
 75,200 35.44 36.57 34.27 4,700 4,600 0.0
30/11/2022
35.44
 96,900 34.55 35.44 34.23 55,910 16,700 1.7
29/11/2022
34.55
 58,700 35.04 35.44 33.83 3,600 13,800 -0.4
28/11/2022
35.04
 149,400 34.63 35.84 33.83 900 49,000 -2.1
25/11/2022
34.63
 78,600 32.94 34.88 32.70 68,000 3,400 2.8
24/11/2022
32.94
 108,300 33.02 33.10 32.62 86,700 39,440 1.9
23/11/2022
33.02
 68,200 32.22 33.51 32.38 50,300 6,000 1.8
22/11/2022
32.22
 155,000 30.93 32.22 30.93 79,200 4,900 3.0
21/11/2022
30.93
 77,500 30.61 32.10 30.61 67,100 29,200 1.5
18/11/2022
30.61
 130,500 30.32 31.01 29.80 76,900 17,400 2.3
17/11/2022
30.32
 84,200 28.35 30.32 29.04 48,500 28,600 0.7
16/11/2022
28.35
 312,900 28.03 28.59 26.10 72,020 117,200 -1.6
15/11/2022
28.03
 662,000 30.12 30.12 28.03 172,200 156,500 0.5
14/11/2022
30.12
 229,800 32.22 32.22 29.96 161,800 128,000 1.3
11/11/2022
32.22
 127,300 31.98 33.79 31.98 70,700 54,600 0.6
10/11/2022
31.98
 320,200 34.31 34.51 31.98 82,300 139,100 -2.3
09/11/2022
34.31
 134,500 33.26 34.63 33.14 104,700 66,660 1.6
08/11/2022
33.26
 111,200 33.26 33.43 33.18 46,410 55,600 -0.4
07/11/2022
33.26
 139,700 34.23 34.63 33.26 82,900 87,200 -0.2
04/11/2022
34.23
 164,100 35.12 35.12 33.59 28,202 50,300 -0.9
03/11/2022
35.12
 168,200 35.44 35.44 34.11 52,900 138,200 -3.7
02/11/2022
35.44
 79,400 35.92 36.24 35.44 67,307 32,200 1.5
01/11/2022
35.92
 84,200 36.65 36.81 35.84 54,800 19,700 1.6
31/10/2022
36.65
 103,900 36.08 36.65 35.04 45,146 25,500 0.9
28/10/2022
36.08
 67,700 36.12 36.20 35.44 27,705 14,050 0.6
27/10/2022
36.12
 56,600 34.88 36.24 34.63 15,700 13,800 0.1
26/10/2022
34.88
 69,000 34.63 34.92 34.27 50,800 24,100 1.2
25/10/2022
34.63
 98,000 33.59 34.63 33.43 25,700 600 1.1
24/10/2022
33.59
 129,400 35.04 35.04 33.59 59,400 2,300 2.4
21/10/2022
35.04
 161,100 36.57 36.57 34.31 16,800 13,400 0.2
20/10/2022
36.57
 123,800 36.85 37.13 36.28 32,100 8,500 1.1
19/10/2022
36.85
 161,900 35.36 37.05 35.40 34,700 9,100 1.1
18/10/2022
35.36
 99,500 34.39 35.60 34.47 52,000 2,000 2.2
17/10/2022
34.39
 81,500 34.23 34.63 33.34 37,900 12,900 1.1
14/10/2022
34.23
 67,900 34.23 34.63 34.23 1,500 23,560 -0.9
13/10/2022
34.23
 155,000 33.43 34.23 33.43 21,500 7,600 0.6
12/10/2022
33.43
 58,300 33.02 34.07 32.74 9,700 7,700 0.1
11/10/2022
33.02
 190,200 33.51 33.63 32.94 48,200 20,700 1.1
10/10/2022
33.51
 213,300 32.98 34.23 31.17 15,800 51,300 -1.5
07/10/2022
32.98
 519,200 35.44 35.44 32.98 44,700 44,500 0.0
06/10/2022
35.44
 478,600 37.86 37.86 35.44 4,300 35,900 -1.4
05/10/2022
37.86
 87,400 37.77 38.66 37.45 17,400 13,300 0.2
04/10/2022
37.77
 281,000 36.77 37.77 36.81 25,600 54,400 -1.4
03/10/2022
36.77
 326,700 39.47 39.47 36.73 25,400 12,200 0.6
30/09/2022
39.47
 475,200 39.55 39.55 37.05 8,900 9,200 -0.0
29/09/2022
39.55
 317,800 39.95 40.43 39.55 6,400 37,000 -1.5
28/09/2022
39.95
 236,100 39.95 40.27 39.47 5,905 6,500 -0.0
27/09/2022
39.95
 203,400 39.91 40.51 39.55 0 4,700 -0.2
26/09/2022
39.91
 413,800 41.32 41.32 39.87 94,607 10,600 4.2
23/09/2022
41.32
 375,500 40.43 41.32 40.19 112,718 14,700 5.0
22/09/2022
40.43
 237,300 40.51 40.51 39.31 9,800 600 0.5
21/09/2022
40.51
 143,300 40.59 41.24 40.35 17,500 0 0.9
20/09/2022
40.59
 147,200 39.87 40.67 39.87 2,300 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |