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)
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
22/06/2022
41.02
 386,000 42.18 42.35 40.94 5,400 4,200 0.1
21/06/2022
42.18
 372,500 44.01 45.08 41.11 18,700 41,500 -1.2
20/06/2022
44.01
 414,000 44.67 46.41 43.34 10,100 111,800 -5.5
17/06/2022
44.67
 490,900 42.43 45.00 42.10 15,700 43,500 -1.5
16/06/2022
42.43
 516,700 41.52 43.76 41.60 10,800 205,000 -9.9
15/06/2022
41.52
 278,600 41.93 42.68 39.78 2,100 122,100 -6.0
14/06/2022
41.93
 202,400 41.11 42.60 41.11 27,000 5,500 1.1
13/06/2022
41.11
 461,900 43.92 43.92 41.02 21,300 700 1.0
10/06/2022
43.92
 517,500 46.66 46.82 43.92 3,200 6,200 -0.2
09/06/2022
46.66
 407,000 47.65 47.74 46.41 178,300 228,800 -2.8
08/06/2022
47.65
 628,900 46.66 47.65 46.33 172,500 88,200 4.8
07/06/2022
46.66
 807,900 45.66 46.82 44.42 204,700 110,200 5.3
06/06/2022
45.66
 632,900 45.83 47.24 45.33 223,300 392,400 -9.5
03/06/2022
45.83
 452,000 45.50 45.83 44.67 112,600 179,300 -3.7
02/06/2022
45.50
 1,334,900 42.68 45.66 42.18 700 551,400 -30.2
01/06/2022
42.68
 183,600 42.76 42.76 41.93 1,700 37,700 -1.9
31/05/2022
42.76
 242,200 42.27 43.09 41.60 9,200 48,700 -2.0
30/05/2022
42.27
 222,600 41.60 43.09 41.85 36,000 77,600 -2.1
27/05/2022
41.60
 133,400 41.35 41.69 41.11 16,400 10,000 0.3
26/05/2022
41.35
 168,800 42.27 42.43 41.35 0 20,800 -1.0
25/05/2022
42.27
 405,500 40.19 42.27 40.11 5,400 4,000 0.1
24/05/2022
40.19
 107,700 40.28 40.53 39.82 5,000 12,400 -0.4
23/05/2022
40.28
 346,100 40.24 41.02 39.03 19,700 152,100 -6.4
20/05/2022
40.24
 187,000 40.44 40.86 39.78 200 23,500 -1.1
19/05/2022
40.44
 144,300 41.11 41.11 40.44 300 13,100 -0.6
18/05/2022
41.11
 238,400 41.44 42.27 41.11 8,400 20,500 -0.6
17/05/2022
41.44
 144,400 39.45 41.44 38.95 3,800 11,700 -0.4
16/05/2022
39.45
 79,900 39.78 42.18 39.45 6,400 9,500 -0.1
13/05/2022
39.78
 277,400 40.44 41.44 39.16 7,500 3,400 0.2
12/05/2022
40.44
 239,000 43.01 43.01 40.24 22,000 87,400 -3.3
11/05/2022
43.01
 152,000 41.06 43.09 41.35 24,400 10,400 0.7
10/05/2022
41.06
 299,800 39.03 41.69 37.38 43,700 15,400 1.4
09/05/2022
39.03
 586,700 41.93 43.18 39.03 94,900 16,600 3.7
06/05/2022
41.93
 534,600 44.59 44.59 41.85 500 267,500 -13.5
05/05/2022
44.59
 222,000 44.50 45.17 43.51 17,400 57,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |