CTCP Nước - Môi trường Bình Dương (bwe)

47.35
-0.20
(-0.42%)
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
(2025-06-17) 		0.30 0.63% 2,194,400 -655,014 -25.9
47.40
49
47.55
2 tháng
(2025-05-19) 		-3 -5.88% 5,813,000 -1,071,514 -43.4
47.40
52.10
47.55
3 tháng
(2025-04-18) 		2.95 6.55% 13,046,700 -3,066,594 -54.9
45
52.30
47.55
6 tháng
(2025-01-20) 		2.89 6.40% 29,145,000 -4,579,406 -119.8
39.60
52.30
47.55
12 tháng
(2024-07-22) 		6.92 16.85% 53,754,100 -4,950,417 -136.9
39.60
52.30
47.55
24 tháng
(2023-07-28) 		8.73 22.22% 115,933,800 -5,952,673 -179.9
33.94
52.30
47.55
36 tháng
(2022-08-02) 		7.97 19.91% 147,415,400 -4,528,803 -115.2
28.84
52.30
47.55
60 tháng
(2020-08-12) 		28.36 144.35% 364,270,120 -4,003,433 -72.5
19.10
52.30
47.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2025
47.35
 281,000 47.60 47.65 47.20 40,800 187,580 0
17/07/2025
47.55
 301,800 48 48.15 47.40 7,000 186,000 -8.5
16/07/2025
48
 138,700 48.20 48.20 47.70 300 98,900 -4.7
15/07/2025
48.20
 187,400 48.35 48.45 47.50 0 69,300 -3.3
14/07/2025
48.35
 184,000 49 49.30 47.90 1,900 76,700 -3.6
11/07/2025
49
 191,200 48.40 49 48.20 9,200 61,714 0
10/07/2025
48.20
 154,600 47.80 48.90 47.80 10,100 15,200 0
09/07/2025
47.75
 123,500 47.60 48.10 47.60 12,400 70,000 0
08/07/2025
48
 40,500 47.80 48.30 47.35 2,400 500 0.1
07/07/2025
47.55
 178,000 47.90 48.10 47.40 300 80,500 -3.8
04/07/2025
47.80
 75,900 48.05 48.20 47.80 0 8,000 -0.4
03/07/2025
48
 212,700 48.60 48.90 47.95 500 63,600 -3.1
02/07/2025
48.60
 70,900 48 48.80 47.80 0 5,700 -0.3
01/07/2025
48
 53,600 47.95 48.20 47.85 0 9,000 -0.4
30/06/2025
47.95
 46,500 47.70 48.20 47.60 400 3,300 -0.1
27/06/2025
47.55
 59,800 48.30 48.30 47.40 900 4,600 -0.2
26/06/2025
47.90
 45,300 47.40 48.10 47.20 6,300 1,600 0.2
25/06/2025
47.50
 83,700 47.95 47.95 47.35 0 65,800 -3.1
24/06/2025
48
 50,100 48 48.10 47.80 0 14,500 -0.7
23/06/2025
48
 41,200 47.65 48 47.10 200 3,800 -0.2
20/06/2025
47.65
 46,100 47.65 48.15 47.55 4,800 4,100 0.0
19/06/2025
47.40
 104,300 47.65 47.90 47.10 1,900 12,400 -0.5
18/06/2025
47.70
 71,100 47.90 47.95 47.30 100 24,100 -1.1
17/06/2025
47.70
 35,300 48 48.40 47.55 0 13,400 -0.6
16/06/2025
48
 189,300 47.25 48.50 47 50,000 60,500 -0.5
13/06/2025
47.55
 124,800 48 48 47.50 0 7,800 -0.4
12/06/2025
48.25
 100,600 48.35 48.80 48.20 200 65,800 -3.2
11/06/2025
48.65
 19,200 48.30 48.70 48.20 3,800 3,600 0.0
10/06/2025
48.30
 124,600 47.60 48.70 47.60 7,900 36,600 -1.4
09/06/2025
47.85
 89,000 48.50 48.55 47.60 2,500 8,100 -0.3
06/06/2025
48.50
 115,500 49.40 49.40 48.35 1,600 23,100 -1.0
05/06/2025
49
 238,500 49 49.25 48 41,400 119,200 -3.8
04/06/2025
49.50
 88,700 49.25 49.60 49 6,300 1,500 0.2
03/06/2025
49.25
 106,300 48.65 49.85 48.65 8,900 4,600 0.2
02/06/2025
49
 339,100 50.20 50.20 48.55 74,900 109,100 -1.7
30/05/2025
50.50
 308,300 52.10 52.10 50.20 11,800 166,100 -7.8
29/05/2025
52.10
 130,600 51.50 52.60 51.30 4,200 8,800 -0.2
28/05/2025
51.50
 136,700 52.20 52.30 51.40 6,200 17,500 -0.6
27/05/2025
52
 181,800 51.90 52.80 51.80 21,200 15,700 0.3
26/05/2025
51.90
 179,800 51.80 52.80 51.10 43,000 20,000 1.2
23/05/2025
51.20
 126,000 51 51.80 50.70 6,000 2,900 0.2
22/05/2025
51.10
 117,800 51.90 52.50 50.90 1,200 39,200 0
21/05/2025
51.90
 639,400 50.50 52.50 50.50 111,700 78,300 1.7
20/05/2025
51
 137,600 50.80 51.20 50.50 2,000 10,100 -0.4
19/05/2025
51
 125,000 51 51 49.60 900 23,700 0
16/05/2025
51
 295,500 51.20 51.50 50.90 35,000 8,400 0
15/05/2025
51.20
 111,300 51.30 52.40 51.20 27,700 10,800 0
14/05/2025
51.30
 228,000 51.80 52.50 51 32,800 201,200 0
13/05/2025
51.60
 438,900 51.60 53 50.80 110,200 328,600 0
12/05/2025
51.60
 182,300 52.10 53 51.50 600 69,800 0
09/05/2025
52.10
 251,800 51.20 53 51.20 33,800 122,500 0
08/05/2025
51.10
 604,700 51.80 52.80 50.30 55,800 425,500 0
07/05/2025
52.30
 829,600 52.30 54.10 52 82,800 237,900 0
06/05/2025
52.30
 842,600 53.50 54.30 52.30 37,800 280,200 0
05/05/2025
52.30
 1,135,800 48.90 52.30 48.40 31,800 509,500 0
29/04/2025
48.90
 302,000 47.85 48.90 47.30 43,600 59,800 -0.8
28/04/2025
47.60
 345,000 47 47.85 46.50 46,000 155,500 -5.2
25/04/2025
47
 490,400 46.45 47.90 46.30 141,300 60,500 3.8
24/04/2025
46
 459,500 45 46.30 44.55 13,900 164,380 -6.9
23/04/2025
45
 192,200 45 45.30 44.50 4,600 29,100 -1.1
22/04/2025
45
 243,600 44.85 45.50 44.40 8,200 41,600 -1.5
21/04/2025
45
 130,900 44.75 45.20 44 39,000 5,100 1.5
18/04/2025
45.05
 149,600 45 45.20 44.80 14,200 43,800 -1.3
17/04/2025
45.10
 148,100 44.75 45.15 44.75 26,000 6,500 0.9
16/04/2025
45
 285,200 44.40 45.30 44.25 55,100 18,040 1.7
15/04/2025
44.40
 198,400 44.35 45 44.15 19,000 10,300 0.4
14/04/2025
44.45
 375,500 44.30 45.30 44.20 20,800 105,600 -3.8
11/04/2025
44.30
 243,300 45.30 45.30 44 21,500 107,200 -3.8
10/04/2025
45.30
 1,280,000 45.30 45.30 43.30 8,200 532,300 -23.7
09/04/2025
42.35
 925,900 39.30 42.35 39.30 25,300 138,396 -4.8
08/04/2025
39.60
 2,671,000 39.95 41 39.10 8,500 379,306 -14.9
04/04/2025
40.45
 1,130,100 39 42 38 61,800 17,714 1.7
03/04/2025
40.50
 923,400 42.60 42.85 40.50 24,500 89,684 -2.7
02/04/2025
43.50
 208,900 43 43.70 43 2,300 51,900 -2.2
01/04/2025
43.10
 298,600 43.50 43.50 42.90 19,900 67,200 -2.0
31/03/2025
43.50
 559,200 43.95 44.10 42.50 100,485 138,500 -1.7
28/03/2025
44.05
 235,600 44.60 44.60 44 8,800 52,600 -1.9
27/03/2025
44.65
 141,300 45.10 45.10 44.10 3,400 48,700 -2.0
26/03/2025
44.90
 103,700 44.60 45 44.60 6,501 14,300 -0.3
25/03/2025
44.60
 64,500 44.05 44.70 44.05 0 0 0
24/03/2025
44.15
 157,300 44.45 44.50 44 9,100 79,200 -3.1
21/03/2025
44.55
 81,400 44.55 44.65 44.50 0 0 0
20/03/2025
44.60
 189,200 44.70 44.95 44.40 5,300 49,500 -2.0
19/03/2025
44.70
 165,300 44.20 45 44.20 6,300 49,765 -1.9
18/03/2025
44.60
 107,900 43.85 44.60 43.80 7,800 21,800 -0.6
17/03/2025
43.70
 97,800 44 44.10 43.60 100 16,700 -0.7
14/03/2025
43.90
 138,400 44 44.10 43.90 2,800 36,080 -1.5
13/03/2025
44
 239,900 44.60 44.60 44 16,000 35,400 -0.9
12/03/2025
44.40
 216,900 44.80 44.80 44.40 31,700 40,200 -0.4
11/03/2025
44.90
 166,800 44.90 44.90 44.40 20,600 33,700 -0.6
10/03/2025
44.90
 72,700 45.30 45.30 44.90 1,000 4,400 -0.2
07/03/2025
44.90
 141,300 44.90 44.95 44.70 800 12,900 -0.5
06/03/2025
44.90
 177,300 44.90 45.50 44.80 1,500 27,100 -1.1
05/03/2025
44.90
 110,400 45.20 45.60 44.80 2,900 9,600 -0.3
04/03/2025
45.20
 81,600 45.20 45.30 44.85 3,300 600 0.1
03/03/2025
45.50
 201,000 45 45.50 45 31,800 800 1.4
28/02/2025
45
 105,500 45.10 45.50 45 6,500 3,400 0.1
27/02/2025
45.10
 105,000 45 45.40 44.95 3,700 9,600 -0.3
26/02/2025
45
 136,700 45.15 45.15 44.90 0 7,900 -0.4
25/02/2025
45
 78,500 45 45.25 44.80 0 8,800 -0.4
24/02/2025
45
 195,800 45 45.40 44.60 1,000 5,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |