CTCP Nước - Môi trường Bình Dương (bwe)

44.40
-0.50
(-1.11%)
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
(2024-04-10) 		1.45 3.38% 6,074,100 -11,550,400 -493.7
41.50
45.90
44.40
2 tháng
(2024-03-11) 		0.40 0.91% 10,572,900 -11,703,300 -499.9
41.50
45.90
44.40
3 tháng
(2024-02-15) 		1.65 3.86% 14,941,700 -12,706,050 -542.9
41.50
45.90
44.40
6 tháng
(2023-11-13) 		0.70 1.60% 22,749,300 -13,487,150 -575.3
39.80
45.90
44.40
12 tháng
(2023-05-16) 		-2.40 -5.13% 42,620,100 -16,444,750 -709.3
39.80
49.50
44.40
24 tháng
(2022-05-23) 		-2.83 -5.99% 83,833,000 -17,614,580 -784.5
33.82
55.88
44.40
36 tháng
(2021-05-26) 		16.65 59.98% 190,940,600 -9,793,580 -496.0
27.75
59.76
44.40
60 tháng
(2019-06-06) 		22.45 102.29% 347,480,920 -13,836,910 -576.6
14.60
59.76
44.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
38.95
-0.44
 324,800 39.39 39.39 38.86 6,000 8,000 -0.1
#2 09/05/2024
39.39
-0.44
 382,500 39.82 40 39.25 25,800 4,600 1.0
#3 08/05/2024
39.82
-0.44
 601,400 39.91 40.44 39.39 54,700 25,500 1.3
#4 07/05/2024
40.26
1.27
 877,000 39.04 40.31 38.90 257,700 7,800 11.3
#5 06/05/2024
38.99
0.18
 269,800 38.95 39.04 38.64 44,000 7,200 1.6
#6 03/05/2024
38.82
1.10
 571,000 37.76 39.12 37.76 130,800 1,800 5.7
#7 02/05/2024
37.72
0.83
 115,300 37.02 38.07 37.02 18,200 12,019,800 -514.4
#8 26/04/2024
36.89
-0.48
 349,600 38.29 38.29 36.89 36,200 2,900 1.4
#9 25/04/2024
37.37
-0.39
 378,300 37.76 38.38 37.32 15,200 15,000 0.0
#10 24/04/2024
37.76
0
 125,600 38.11 38.11 37.28 10,200 12,600 -0.1
#11 23/04/2024
37.76
0.83
 489,300 37.54 38.16 37.02 223,300 6,000 9.4
#12 22/04/2024
36.93
0.53
 169,900 36.84 37.76 36.40 4,400 3,200 0.1
#13 19/04/2024
36.40
-0.04
 180,500 35.96 36.71 35.79 8,500 18,300 -0.4
#14 17/04/2024
36.45
-0.39
 316,400 36.75 36.84 35.75 52,500 231,500 -7.4
#15 16/04/2024
36.84
-0.04
 245,300 37.19 37.19 36.54 3,800 86,000 -3.5
#16 15/04/2024
36.89
-1.10
 241,700 37.98 37.98 36.84 10,400 6,100 0.2
#17 12/04/2024
37.98
0.39
 168,800 37.98 38.42 37.41 2,300 4,000 -0.1
#18 11/04/2024
37.59
-0.09
 33,500 37.19 37.76 37.19 2,100 2,600 -0.0
#19 10/04/2024
37.68
-0.04
 233,400 37.76 38.07 37.37 28,000 21,600 0.3
#20 09/04/2024
37.72
-0.44
 129,500 37.98 38.20 37.68 700 4,500 -0.2
#21 08/04/2024
38.16
-0.39
 77,700 38.55 38.55 38.16 2,600 5,800 -0.1
#22 05/04/2024
38.55
0.04
 291,200 38.51 38.95 38.07 149,900 11,300 6.1
#23 04/04/2024
38.51
-0.35
 118,500 38.86 39.30 38.42 2,400 6,000 -0.2
#24 03/04/2024
38.86
-0.44
 110,600 39.65 39.65 38.77 6,000 20,000 -0.6
#25 02/04/2024
39.30
-0.13
 57,700 39.43 39.47 38.90 200 7,500 -0.3
#26 01/04/2024
39.43
-0.04
 131,200 39.12 39.65 38.99 29,600 2,800 1.2
#27 29/03/2024
39.47
0.66
 365,600 38.82 39.87 38.64 134,400 46,800 3.9
#28 28/03/2024
38.82
-0.31
 115,300 39.12 39.43 38.82 36,300 0 1.6
#29 27/03/2024
39.12
0.09
 173,100 39.04 39.47 38.73 55,200 3,100 2.3
#30 26/03/2024
39.04
0.57
 276,300 38.16 39.08 38.16 60,200 4,200 2.5
#31 25/03/2024
38.46
0.57
 213,100 37.89 38.77 37.76 7,700 5,200 0.1
#32 22/03/2024
37.89
0.18
 230,900 37.72 38.07 37.63 98,500 71,700 1.2
#33 21/03/2024
37.72
0.35
 176,900 37.37 37.98 37.46 37,900 67,300 -1.3
#34 20/03/2024
37.37
-0.26
 89,600 37.63 37.63 37.28 24,200 53,800 -1.3
#35 19/03/2024
37.63
0.39
 79,000 37.24 37.72 37.06 3,500 18,600 -0.6
#36 18/03/2024
37.24
-1.27
 400,100 38.51 38.60 37.19 71,300 166,200 -4.1
#37 15/03/2024
38.51
0.18
 183,100 38.33 38.55 38.07 38,600 94,100 -2.4
#38 14/03/2024
38.33
0.18
 587,800 38.16 38.95 38.07 113,900 342,000 -10.0
#39 13/03/2024
38.16
-0.22
 285,300 38.38 38.60 37.98 63,200 157,000 -4.1
#40 12/03/2024
38.38
-0.22
 207,500 38.60 38.60 38.07 70,800 71,900 -0.0
#41 11/03/2024
38.60
-0.09
 198,800 38.68 38.68 38.42 41,800 42,000 -0.0
#42 08/03/2024
38.68
0.09
 323,200 38.60 38.68 38.20 137,500 99,900 1.6
#43 07/03/2024
38.60
0.70
 938,300 37.89 39.04 37.89 347,300 353,300 -0.2
#44 06/03/2024
37.89
0.22
 285,800 37.68 38.29 37.54 25,400 174,000 -6.4
#45 05/03/2024
37.68
0.09
 343,300 37.59 37.72 37.54 3,800 244,700 -10.3
#46 04/03/2024
37.59
0.31
 501,000 37.28 38.16 37.28 200,760 446,960 -10.5
#47 01/03/2024
37.28
-0.44
 276,600 37.72 37.72 37.28 73,200 202,450 -5.5
#48 29/02/2024
37.72
0.09
 226,200 37.63 37.72 37.28 0 100,400 -4.3
#49 28/02/2024
37.63
-0.04
 129,000 37.68 37.72 37.46 32,700 81,400 -2.1
#50 27/02/2024
37.68
-0.18
 117,400 37.85 37.85 37.32 3,900 100,900 -4.2
#51 26/02/2024
37.85
-0.04
 156,000 37.89 38.07 37.28 6,800 35,300 -1.2
#52 23/02/2024
37.89
-0.09
 178,500 37.98 38.25 37.89 38,800 5,400 1.4
#53 22/02/2024
37.98
-0.57
 138,300 38.55 38.55 37.98 4,700 59,600 -2.4
#54 21/02/2024
38.55
0.44
 186,400 38.11 38.60 37.72 5,400 46,100 -1.8
#55 20/02/2024
38.11
-0.04
 63,300 38.16 38.42 37.98 2,800 100 0.1
#56 19/02/2024
38.16
-0.44
 80,700 38.60 38.60 38.16 1,000 2,000 -0.0
#57 16/02/2024
38.60
1.10
 243,700 37.50 38.60 37.32 29,600 15,100 0.6
#58 15/02/2024
37.50
0
 181,100 37.50 37.63 37.41 53,200 2,000 2.2
#59 07/02/2024
37.50
0
 46,800 37.50 37.54 37.37 600 2,900 -0.1
#60 06/02/2024
37.50
0.13
 244,000 37.37 37.54 37.15 30,000 100 1.3
#61 05/02/2024
37.37
-0.26
 216,200 37.63 37.68 37.19 34,500 13,000 0.9
#62 02/02/2024
37.63
0.09
 155,800 37.54 37.68 37.28 61,600 77,300 -0.7
#63 01/02/2024
37.54
0.09
 122,100 37.46 37.54 37.11 3,200 1,800 0.1
#64 31/01/2024
37.46
-0.04
 148,000 37.50 37.63 37.28 100 300 -0.0
#65 30/01/2024
37.50
0.75
 198,700 36.75 37.50 36.67 67,200 1,900 2.8
#66 29/01/2024
36.75
-0.04
 223,500 36.80 37.02 36.75 7,900 5,500 0.1
#67 26/01/2024
36.80
0.13
 63,700 36.67 36.80 36.58 8,200 0 0.3
#68 25/01/2024
36.67
0
 121,900 36.67 36.71 36.49 6,500 4,200 0.1
#69 24/01/2024
36.67
0.18
 134,800 36.49 36.67 36.18 18,400 400 0.7
#70 23/01/2024
36.49
-0.09
 173,000 36.58 36.75 36.14 56,800 300 2.3
#71 22/01/2024
36.58
0.44
 132,100 36.14 36.67 36.14 31,900 0 1.3
#72 19/01/2024
36.14
0.04
 109,600 36.10 36.23 36.05 23,000 13,700 0.4
#73 18/01/2024
36.10
0.13
 32,400 35.96 36.10 35.79 7,200 200 0.3
#74 17/01/2024
35.96
-0.18
 162,700 36.14 36.40 35.70 12,100 2,000 0.4
#75 16/01/2024
36.14
0.26
 41,900 35.88 36.36 35.92 3,600 0 0.1
#76 15/01/2024
35.88
-0.35
 115,300 36.23 36.67 35.79 3,400 2,700 0.0
#77 12/01/2024
36.23
-0.88
 162,900 37.11 37.24 36.18 4,000 41,200 -1.5
#78 11/01/2024
37.11
-0.18
 129,700 37.28 37.63 36.84 26,600 30,500 -0.2
#79 10/01/2024
37.28
0.75
 342,700 36.54 37.46 36.54 65,100 800 2.7
#80 09/01/2024
36.54
0.75
 237,100 35.79 36.67 35.66 14,000 9,700 0.2
#81 08/01/2024
35.79
0.18
 110,200 35.61 35.88 35.57 800 20,400 -0.8
#82 05/01/2024
35.61
-0.18
 127,800 35.79 35.83 35.53 23,100 3,100 0.8
#83 04/01/2024
35.79
0
 139,200 35.79 36.05 35.75 30,900 1,400 1.2
#84 03/01/2024
35.79
0.09
 137,700 35.70 35.88 35.66 8,500 100 0.3
#85 02/01/2024
35.70
-0.44
 194,100 36.14 36.27 35.53 19,600 80,100 -2.5
#86 29/12/2023
36.14
0.31
 166,800 35.83 36.14 35.79 29,200 22,800 0.3
#87 28/12/2023
35.83
0.53
 144,200 35.31 36.14 35.31 28,600 21,100 0.3
#88 27/12/2023
35.31
0.39
 309,200 34.91 35.53 35.09 44,400 199,400 -6.2
#89 26/12/2023
34.91
-0.18
 203,300 35.09 35.44 34.82 3,800 104,200 -4.0
#90 25/12/2023
35.09
-0.04
 156,700 35.13 35.39 35.09 3,300 69,900 -2.7
#91 22/12/2023
35.13
-0.31
 92,200 35.44 35.53 35.09 3,200 12,700 -0.4
#92 21/12/2023
35.44
-0.22
 174,700 35.66 35.96 35.13 19,400 93,900 -3.0
#93 20/12/2023
35.66
0.13
 59,000 35.53 35.88 35.26 8,600 1,200 0.3
#94 19/12/2023
35.53
-0.09
 68,200 35.61 36.05 35.26 18,900 8,000 0.4
#95 18/12/2023
35.61
-0.79
 293,400 36.40 36.40 35.04 60,600 55,000 0.2
#96 15/12/2023
36.40
-0.09
 59,600 36.49 36.49 36.18 2,000 4,000 -0.1
#97 14/12/2023
36.49
-0.26
 80,600 36.75 36.75 36.40 7,600 26,400 -0.8
#98 13/12/2023
36.75
-0.09
 89,600 36.84 36.93 36.49 2,100 29,200 -1.1
#99 12/12/2023
36.84
-0.22
 117,500 37.06 37.06 36.75 2,700 73,900 -3.0
#100 11/12/2023
37.06
-0.04
 160,100 37.11 37.19 36.80 2,500 130,400 -5.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc