CTCP Nước - Môi trường Bình Dương (bwe)

47
-0.05
(-0.11%)
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
(2024-08-20) 		0.30 0.67% 5,359,900 718,554 32.6
43.85
47.05
47.05
2 tháng
(2024-07-22) 		2.65 6.27% 11,465,400 1,363,195 60.9
41
47.05
47.05
3 tháng
(2024-06-21) 		-0.10 -0.22% 19,017,200 1,971,865 89.0
41
47.05
47.05
6 tháng
(2024-03-25) 		6.44 16.73% 44,804,700 -6,498,803 -269.5
36.40
47.05
47.05
12 tháng
(2023-09-25) 		4.55 11.27% 65,776,100 -11,083,453 -470.6
34.91
47.05
47.05
24 tháng
(2022-09-30) 		3.13 7.50% 94,288,000 -10,254,289 -432.6
29.66
47.05
47.05
36 tháng
(2021-10-05) 		11.27 33.49% 177,750,600 -10,871,583 -490.7
29.66
52.42
47.05
60 tháng
(2019-10-16) 		24.88 124.27% 356,307,860 -11,180,143 -423.5
12.80
52.42
47.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
22.89
 340,800 23.47 23.85 22.40 0 34,200 -1.0
05/02/2021
23.47
 195,000 23.27 23.64 23.18 48,800 5,100 1.2
04/02/2021
23.27
 305,800 23.64 24.05 22.98 29,900 96,800 -1.9
03/02/2021
23.64
 552,700 22.52 23.64 22.40 26,700 184,400 -4.3
02/02/2021
22.52
 488,500 21.73 22.73 21.73 66,900 138,500 -1.9
01/02/2021
21.73
 487,000 22.93 22.98 21.57 20,300 155,400 -3.6
29/01/2021
22.93
 414,600 21.61 23.06 21.15 168,700 27,800 3.8
28/01/2021
21.61
 729,700 23.23 23.23 21.61 76,500 2,400 1.9
27/01/2021
23.23
 588,700 24.30 24.72 23.10 13,900 28,600 -0.4
26/01/2021
24.30
 549,000 25.38 25.38 23.89 105,800 31,400 2.2
25/01/2021
25.38
 401,000 25.38 25.63 25.22 91,000 68,900 0.7
22/01/2021
25.38
 533,900 24.80 25.71 24.76 276,200 23,200 7.7
21/01/2021
24.80
 344,300 24.05 24.84 24.05 41,000 15,000 0.8
20/01/2021
24.05
 737,100 24.39 24.51 22.73 137,600 0 4.0
19/01/2021
24.39
 1,180,700 25.92 25.92 24.14 88,100 8,200 2.4
18/01/2021
25.92
 1,052,100 26.29 26.38 25.88 56,400 17,300 1.2
15/01/2021
26.29
 647,400 26.21 26.38 26.05 50,400 0 1.6
14/01/2021
26.21
 901,700 26.34 26.50 25.80 25,700 8,400 0.5
13/01/2021
26.34
 990,700 26.67 26.79 26.25 147,600 15,000 4.3
12/01/2021
26.67
 777,800 26.38 26.96 26.13 179,100 5,700 5.5
11/01/2021
26.38
 1,272,100 27.12 27.12 25.30 241,300 9,800 7.4
08/01/2021
27.12
 1,278,400 27.79 27.79 26.96 288,100 16,300 8.9
07/01/2021
27.79
 599,300 27.12 27.91 27.00 214,300 2,100 7.0
06/01/2021: Cổ tức tiền mặt tỉ lệ: 12%
06/01/2021
27.12
 698,800 27.21 27.54 26.96 88,900 2,000 2.8
05/01/2021
27.21
 832,200 27.33 27.49 26.81 207,000 10,400 6.7
04/01/2021
27.33
 579,600 27.05 28.01 26.81 7,700 1,300 0.2
31/12/2020
27.05
 704,370 27.05 27.69 27.01 58,410 14,020 1.5
30/12/2020
27.05
 2,349,100 25.29 27.05 25.29 295,530 1,110 9.8
29/12/2020
25.29
 623,300 24.61 25.85 24.49 70,010 1,980 2.1
28/12/2020
24.61
 701,100 24.69 25.13 24.45 132,920 7,080 3.9
25/12/2020
24.69
 707,280 24.49 24.81 23.97 32,510 6,000 0.8
24/12/2020
24.49
 1,068,530 25.61 25.61 23.89 13,270 4,390 0.3
23/12/2020
25.61
 581,250 26.01 26.33 25.61 16,760 0 0.5
22/12/2020
26.01
 657,390 26.09 26.09 25.37 13,540 3,890 0.3
21/12/2020
26.09
 830,150 25.53 26.69 25.69 39,630 5,810 1.1
18/12/2020
25.53
 1,085,220 24.85 25.85 24.53 106,080 570 3.3
17/12/2020
24.85
 677,750 25.37 25.37 24.81 78,820 2,400 2.4
16/12/2020
25.37
 1,109,440 25.37 25.69 25.17 120,240 500 3.8
15/12/2020
25.37
 896,280 24.69 25.77 24.69 53,870 500 1.7
14/12/2020
24.69
 997,270 24.17 24.81 23.85 129,280 29,400 3.0
11/12/2020
24.17
 879,170 24.01 24.49 23.61 27,360 3,000 0.7
10/12/2020
24.01
 720,780 25.21 25.21 24.01 57,780 0 1.8
09/12/2020
25.21
 879,960 24.97 25.53 24.89 54,050 3,300 1.6
08/12/2020
24.97
 549,070 24.97 25.41 24.85 27,930 39,000 -0.4
07/12/2020
24.97
 865,710 24.85 25.53 24.65 58,600 52,530 0.2
04/12/2020
24.85
 814,750 25.21 25.93 24.85 148,460 32,650 3.7
03/12/2020
25.21
 1,208,280 24.97 25.61 24.73 40,160 290,020 -7.8
02/12/2020
24.97
 1,011,390 25.37 25.97 24.65 6,400 213,350 -6.4
01/12/2020
25.37
 970,500 24.81 26.49 24.41 7,950 90,820 -2.6
30/11/2020
24.81
 1,336,040 23.21 24.81 23.29 52,170 300 1.6
27/11/2020
23.21
 1,064,770 23.17 23.25 22.81 34,640 36,390 -0.1
26/11/2020
23.17
 816,010 23.61 23.69 22.89 19,210 12,870 0.2
25/11/2020
23.61
 1,175,650 22.49 23.93 23.21 100,060 15,370 2.5
24/11/2020
22.49
 2,614,180 21.05 22.49 21.05 56,730 619,870 -15.7
23/11/2020
21.05
 628,630 20.97 21.13 20.85 52,530 380,000 -8.6
20/11/2020
20.97
 409,600 21.13 21.33 20.93 28,600 168,440 -3.7
19/11/2020
21.13
 971,180 20.48 21.37 20.48 157,410 505,880 -9.1
18/11/2020
20.48
 356,850 20.72 20.80 20.48 13,500 62,020 -1.3
17/11/2020
20.72
 275,940 20.60 20.97 20.64 4,700 152,070 -3.8
16/11/2020
20.60
 597,700 20.48 20.85 20.52 11,930 393,930 -9.9
13/11/2020
20.48
 580,700 20.00 20.68 20.16 30,720 310,000 -7.2
12/11/2020
20.00
 209,620 20.00 20.16 19.96 7,510 147,220 -3.5
11/11/2020
20.00
 292,020 20.00 20.08 19.92 18,820 152,110 -3.3
10/11/2020
20.00
 343,210 20.00 20.08 19.96 3,810 179,820 -4.4
09/11/2020
20.00
 260,870 20.00 20.24 19.96 1,020 216,600 -5.4
06/11/2020
20.00
 303,800 20.12 20.16 19.92 3,650 274,360 -6.8
05/11/2020
20.12
 447,680 19.76 20.40 19.80 8,120 289,520 -7.1
04/11/2020
19.76
 226,170 19.72 19.88 19.52 3,920 144,310 -3.5
03/11/2020
19.72
 78,620 19.64 20.00 19.60 0 34,190 -0.8
02/11/2020
19.64
 28,430 19.76 19.76 19.60 0 7,890 -0.2
30/10/2020
19.76
 127,060 19.80 19.92 19.52 15,600 8,590 0.2
29/10/2020
19.80
 154,050 20.12 20.12 19.48 400 12,140 -0.3
28/10/2020
20.12
 186,420 20.36 20.36 19.96 1,010 90,280 -2.2
27/10/2020
20.36
 155,690 20.40 20.40 20.16 6,160 50,650 -1.1
26/10/2020
20.40
 252,290 20.40 20.40 20.08 5,230 69,520 -1.6
23/10/2020
20.40
 490,940 20.40 20.40 20.00 800 359,280 -9.1
22/10/2020
20.40
 387,600 20.40 20.48 19.88 1,600 132,250 -3.3
21/10/2020
20.40
 244,210 20.60 20.60 20.32 0 74,340 -1.9
20/10/2020
20.60
 176,740 20.56 20.64 20.40 2,800 10,500 -0.2
19/10/2020
20.56
 97,280 20.72 20.72 20.40 8,100 5,780 0.1
16/10/2020
20.72
 337,890 20.80 20.80 20.32 0 11,730 -0.3
15/10/2020
20.80
 605,530 20.72 20.80 20.28 5,660 11,790 -0.2
14/10/2020
20.72
 197,230 20.68 20.80 20.48 4,500 19,010 -0.4
13/10/2020
20.68
 280,100 20.68 21.05 20.64 0 73,700 -1.9
12/10/2020
20.68
 897,120 20.40 21.21 20.40 157,530 31,000 3.3
09/10/2020
20.40
 310,840 20.72 20.72 20.28 26,100 4,870 0.5
08/10/2020
20.72
 316,200 20.80 20.97 20.48 1,170 11,350 -0.3
07/10/2020
20.80
 288,350 20.80 21.09 20.72 21,830 11,660 0.3
06/10/2020
20.80
 726,140 21.13 21.25 20.80 180,540 3,750 4.6
05/10/2020
21.13
 358,720 21.13 21.21 21.01 115,250 23,680 2.4
02/10/2020
21.13
 447,560 21.13 21.17 20.80 540 56,210 -1.5
01/10/2020
21.13
 193,830 21.21 21.21 21.01 10,240 0 0.3
30/09/2020
21.21
 207,170 21.29 21.29 21.05 0 5,180 -0.1
29/09/2020
21.29
 683,380 21.29 21.33 21.09 33,240 42,110 -0.2
28/09/2020
21.29
 555,350 21.17 21.29 21.13 50,240 107,640 -1.5
25/09/2020
21.17
 432,650 21.13 21.21 21.01 13,000 90,000 -2.0
24/09/2020
21.13
 353,740 21.05 21.13 20.85 5,900 50,000 -1.2
23/09/2020
21.05
 215,000 21.05 21.13 20.93 23,090 35,100 -0.3
22/09/2020
21.05
 333,050 21.01 21.09 20.93 920 0 0.0
21/09/2020
21.01
 64,990 20.97 21.09 20.89 870 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |