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)
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
19/09/2022
39.87
 346,400 41.00 41.32 39.71 12,400 10,009 0.1
16/09/2022
41.00
 301,000 41.88 42.45 40.84 3,525 10,100 -0.3
15/09/2022
41.88
 908,400 40.27 41.88 39.99 15,900 10,600 0.6
14/09/2022
40.27
 83,000 40.67 40.67 39.95 11,600 300 0.7
13/09/2022
40.67
 318,500 40.59 40.75 40.23 16,300 3,100 0.7
12/09/2022
40.59
 344,500 39.71 40.67 39.79 14,500 1,040 -0.5
09/09/2022
39.71
 243,300 38.90 39.71 38.90 10,100 20,000 -0.5
08/09/2022
38.90
 216,700 39.02 39.14 38.66 22,800 14,200 0.4
07/09/2022
39.02
 255,800 39.95 39.95 39.02 1,500 7,100 -0.3
06/09/2022
39.95
 251,600 40.23 40.84 39.79 7,100 71,500 -3.2
05/09/2022
40.23
 123,500 40.51 40.67 40.07 8,100 0 0.4
31/08/2022
40.51
 222,700 40.35 41.00 40.27 16,100 1,700 0.7
30/08/2022
40.35
 457,000 39.47 41.32 39.47 11,000 7,300 0.2
29/08/2022
39.47
 341,800 40.67 40.67 39.14 4,600 56,600 -2.5
26/08/2022
40.67
 179,200 41.08 41.08 40.35 14,700 0 0.7
25/08/2022
41.08
 975,500 38.66 41.08 38.82 99,700 180,700 -4.1
24/08/2022
38.66
 258,300 38.82 39.18 38.50 30,800 56,800 -1.2
23/08/2022
38.82
 110,600 38.54 39.06 38.26 15,000 0 0.7
22/08/2022
38.54
 162,300 38.62 38.94 38.10 5,300 61,900 -2.7
19/08/2022
38.62
 135,000 38.66 38.82 38.30 7,200 9,900 -0.1
18/08/2022
38.66
 191,900 38.94 38.94 38.54 5,200 36,800 -1.5
17/08/2022
38.94
 166,400 39.26 39.35 38.94 5,500 3,200 0.1
16/08/2022
39.26
 129,100 39.31 39.55 39.06 48,700 0 2.4
15/08/2022
39.31
 169,600 39.31 39.59 39.22 2,500 29,900 -1.3
12/08/2022
39.31
 111,500 39.47 39.55 39.18 11,500 1,400 0.5
11/08/2022
39.47
 292,400 39.83 40.11 39.47 11,700 61,900 -2.5
10/08/2022
39.83
 203,100 39.51 40.03 39.47 57,500 400 2.8
09/08/2022
39.51
 233,500 39.43 39.95 39.06 14,500 17,100 -0.1
08/08/2022
39.43
 151,000 39.79 40.23 39.06 10,300 37,200 -1.3
05/08/2022
39.79
 189,700 39.31 40.11 38.98 13,700 0 0.7
04/08/2022
39.31
 224,400 39.43 39.63 38.66 4,500 79,000 -3.6
03/08/2022
39.43
 282,800 38.90 39.63 38.94 7,300 1,400 0.3
02/08/2022
38.90
 200,900 38.38 39.18 38.34 1,400 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |