CTCP Nước - Môi trường Bình Dương (bwe)

44.60
-0.35
(-0.78%)
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
(2024-10-23) 		0.25 0.56% 4,028,800 -1,333,203 -59.8
43.50
45.95
44.60
2 tháng
(2024-09-23) 		-2.95 -6.16% 8,101,400 -1,642,403 -73.8
43.50
47.90
44.60
3 tháng
(2024-08-26) 		0.25 0.56% 13,563,600 -600,703 -26.3
43.50
47.90
44.60
6 tháng
(2024-05-27) 		3.20 7.66% 39,207,800 3,285,613 144.2
41
47.90
44.60
12 tháng
(2023-11-28) 		7.32 19.45% 67,762,700 1,973,657 92.1
34.91
47.90
44.60
24 tháng
(2022-12-05) 		7.87 21.23% 95,734,800 -206 5.0
34.91
47.90
44.60
36 tháng
(2021-12-08) 		7.46 19.89% 170,817,100 -1,778,573 -108.1
29.66
52.42
44.60
60 tháng
(2019-12-19) 		25.77 134.40% 361,738,240 543,517 58.9
12.80
52.42
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
24.88
 151,200 24.64 24.88 24.22 11,200 27,700 -0.5
16/04/2021
24.64
 412,800 25.51 25.51 24.43 6,000 12,400 -0.2
15/04/2021
25.51
 423,400 25.88 25.88 25.30 7,500 311,900 -9.4
14/04/2021
25.88
 216,500 25.96 25.96 25.63 6,000 5,200 0.0
13/04/2021
25.96
 302,800 26.29 26.38 25.88 105,400 1,700 3.3
12/04/2021
26.29
 412,700 25.92 26.29 25.88 60,000 59,700 0.0
09/04/2021
25.92
 118,000 26.13 26.13 25.88 15,100 7,200 0.2
08/04/2021
26.13
 74,500 26.38 26.50 25.71 700 600 0.0
07/04/2021
26.38
 458,900 26.09 26.54 25.30 177,600 269,700 -2.7
06/04/2021
26.09
 109,300 26.29 26.29 25.96 39,200 8,000 1.0
05/04/2021
26.29
 286,000 26.38 26.96 26.13 200 102,700 -3.2
02/04/2021
26.38
 250,200 26.46 26.79 26.38 17,700 100 0.6
01/04/2021
26.46
 274,300 26.29 26.67 26.21 58,800 0 1.9
31/03/2021
26.29
 120,100 26.46 26.46 26.21 52,000 100 1.6
30/03/2021
26.46
 243,800 25.84 26.46 25.59 86,100 300 2.7
29/03/2021
25.84
 286,000 24.88 25.84 24.88 45,300 41,400 0.2
26/03/2021
24.88
 537,200 25.38 25.67 24.55 0 74,400 -2.3
25/03/2021
25.38
 402,000 25.46 25.96 25.26 0 22,800 -0.7
24/03/2021
25.46
 283,200 26.25 26.25 25.13 12,900 8,500 0.1
23/03/2021
26.25
 150,100 26.50 26.54 25.96 0 29,100 -0.9
22/03/2021
26.50
 475,000 26.25 27.17 26.25 102,500 18,000 2.7
19/03/2021
26.25
 207,100 26.29 26.38 25.71 21,600 1,500 0.6
18/03/2021
26.29
 224,600 26.13 26.42 26.13 500 6,900 -0.2
17/03/2021
26.13
 220,600 26.21 26.34 25.96 0 28,500 -0.9
16/03/2021
26.21
 489,800 26.87 26.87 26.00 3,500 68,300 -2.1
15/03/2021
26.87
 446,400 27.29 27.37 26.79 0 17,500 -0.6
12/03/2021
27.29
 736,900 27.29 27.54 27.12 3,700 24,500 -0.7
11/03/2021
27.29
 729,000 27.04 27.62 26.83 0 20,700 -0.7
10/03/2021
27.04
 599,900 27.04 27.29 26.87 62,300 29,600 1.1
09/03/2021
27.04
 1,355,500 26.54 27.29 25.71 125,900 42,800 2.7
08/03/2021
26.54
 735,900 26.46 26.79 26.29 139,800 28,300 3.6
05/03/2021
26.46
 288,000 26.29 26.71 25.51 42,900 28,000 0.5
04/03/2021
26.29
 395,400 26.96 27.29 25.96 56,800 10,500 1.5
03/03/2021
26.96
 1,795,700 25.42 26.96 25.30 270,600 9,200 8.4
02/03/2021
25.42
 605,200 25.46 25.63 25.22 129,800 14,900 3.5
01/03/2021
25.46
 381,000 25.51 25.92 25.46 60,500 1,300 1.8
26/02/2021
25.51
 342,800 25.22 25.55 24.93 52,200 1,700 1.5
25/02/2021
25.22
 279,700 25.26 25.51 25.17 23,200 24,500 -0.0
24/02/2021
25.26
 319,400 25.30 25.59 25.09 100 10,900 -0.3
23/02/2021
25.30
 238,700 25.55 25.55 24.97 4,200 9,700 -0.2
22/02/2021
25.55
 285,200 25.71 25.80 25.30 3,800 42,900 -1.2
19/02/2021
25.71
 573,300 24.93 26.00 24.88 0 17,700 -0.5
18/02/2021
24.93
 400,200 24.64 25.17 24.14 10,600 13,100 -0.1
17/02/2021
24.64
 507,000 23.06 24.64 23.56 7,800 23,900 -0.5
09/02/2021
23.06
 186,200 22.89 23.39 22.48 3,800 4,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |