CTCP Nước - Môi trường Bình Dương (bwe)

42.10
0.20
(0.48%)
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
(2026-08-19) 		-0.85 -1.99% 657,200 -132,384 -5.3
41.60
44.85
42.10
2 tháng
(2026-07-20) 		-2.67 -5.99% 4,705,600 -455,084 -19.4
41.60
44.85
42.10
3 tháng
(2026-06-22) 		-1.30 -3.01% 6,278,600 -351,384 -14.7
41.60
45.21
42.10
6 tháng
(2026-03-23) 		1.24 3.06% 17,917,000 -3,539,184 -153.0
40.66
45.21
42.10
12 tháng
(2025-09-23) 		-4.17 -9.06% 37,624,000 -4,897,984 -217.3
39.94
47.74
42.10
24 tháng
(2024-09-30) 		-0.07 -0.18% 89,702,100 -12,770,786 -644.1
37.66
50.21
42.10
36 tháng
(2023-10-04) 		4.23 11.22% 157,172,900 -11,352,628 -578.5
32.28
50.21
42.10
60 tháng
(2021-10-14) 		8.77 26.47% 268,114,700 -11,134,395 -596.6
27.43
50.21
42.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
34.71
 16,300 34.79 34.83 34.67 200 400 0.0
06/04/2023
34.79
 37,600 34.87 34.95 34.71 0 200 0.0
05/04/2023
34.79
 65,800 34.75 35.12 34.75 500 11,900 -0.5
04/04/2023
34.75
 22,700 34.79 35.04 34.71 5 5,100 -0.2
03/04/2023
34.71
 53,700 34.87 35.04 34.71 200 8,600 -0.4
31/03/2023
34.63
 26,800 34.87 34.95 34.63 800 4,500 -0.2
30/03/2023
34.55
 70,400 35.12 35.28 34.55 100 55,317 -2.4
29/03/2023
35.04
 22,500 35.56 35.56 35.04 900 4,000 -0.1
28/03/2023
35.56
 38,300 34.83 35.81 34.83 900 8,600 -0.3
27/03/2023
34.83
 54,700 35.36 35.36 34.83 500 15,300 -0.6
24/03/2023
35.36
 14,900 35.52 35.60 35.36 900 7,200 -0.3
23/03/2023
35.48
 21,300 35.44 35.52 35.24 0 15,100 -0.7
22/03/2023
35.48
 39,800 35.77 35.77 35.44 2,300 9,800 -0.3
21/03/2023
35.77
 13,500 36.01 36.01 35.64 5,300 2,700 -0.1
20/03/2023
35.68
 12,700 36.01 36.21 35.68 300 3,200 -0.1
17/03/2023
36.01
 3,300 36.01 36.01 36.01 100 700 0.0
16/03/2023
36.01
 8,400 35.85 36.01 35.85 100 3,700 -0.2
15/03/2023
35.85
 21,100 35.85 36.25 35.85 5,300 4,100 0.1
14/03/2023
35.77
 29,600 35.93 35.93 35.68 12,100 6,900 0.2
13/03/2023
36.01
 25,300 36.25 36.29 35.68 6,500 4,500 0.1
10/03/2023
36.25
 56,700 36.25 36.33 36.09 6,900 31,900 -1.1
09/03/2023
36.09
 10,900 36.09 36.13 35.97 900 2,100 -0.1
08/03/2023
36.09
 62,000 35.68 36.09 35.60 100 13,300 -0.6
07/03/2023
35.89
 12,200 35.81 36.09 35.81 110 2,500 -0.1
06/03/2023
36.09
 13,200 36.01 36.17 36.01 500 2,800 -0.1
03/03/2023
36.01
 140,300 36.17 36.50 36.01 5,300 30,200 -1.1
02/03/2023
36.13
 25,200 35.93 36.37 35.93 2,200 13,300 -0.5
01/03/2023
36.41
 15,700 35.68 36.66 35.68 800 3,200 -0.1
28/02/2023
36.25
 57,400 36.58 36.66 36.09 1,000 31,200 -1.3
27/02/2023
36.09
 30,800 36.13 36.70 35.44 1,100 7,920 -0.3
24/02/2023
37.27
 19,100 37.96 37.96 36.98 300 2,300 -0.1
23/02/2023
37.39
 71,400 37.79 38.12 36.90 800 45,800 -2.1
22/02/2023
37.96
 82,900 37.67 38.12 37.31 56,800 400 2.6
21/02/2023
37.67
 38,800 37.83 38.08 37.31 300 20,800 -1.0
20/02/2023
37.71
 32,600 37.87 37.87 37.31 600 3,600 -0.1
17/02/2023
37.87
 37,500 38.04 38.04 36.50 2,200 6,500 -0.2
16/02/2023
37.79
 36,100 37.96 37.96 37.23 27,100 17,600 0.4
15/02/2023
37.79
 50,000 37.23 38.00 37.14 40,800 27,400 0.6
14/02/2023
37.71
 47,200 37.23 38.12 37.23 2,100 18,400 -0.8
13/02/2023
36.82
 163,500 37.71 38.04 36.82 2,200 21,300 -0.9
10/02/2023
38.04
 20,600 38.12 38.52 37.96 0 900 0.0
09/02/2023
38.12
 78,300 37.71 38.28 37.71 2,000 24,600 -1.1
08/02/2023
37.71
 54,700 37.71 37.83 37.31 100 1,700 -0.1
07/02/2023
37.71
 29,000 37.75 37.79 37.47 200 2,800 -0.1
06/02/2023
37.75
 22,100 38.00 38.12 37.47 5,500 5,200 0.0
03/02/2023
37.96
 28,300 38.28 38.28 37.35 18,300 7,300 0.5
02/02/2023
38.12
 100,100 38.04 38.28 37.71 74,500 2,500 3.4
01/02/2023
38.12
 99,700 38.36 38.36 38.12 80,800 6,300 3.5
31/01/2023
38.36
 198,100 38.93 38.93 38.12 49,700 15,200 1.6
30/01/2023: Cổ tức tiền mặt tỉ lệ: 13%
30/01/2023
38.52
 407,100 37.31 38.60 37.14 349,400 32,400 15.1
27/01/2023
36.25
 197,600 37.04 37.20 35.94 126,300 40,900 3.9
26/01/2023
32.98
 12,500 32.82 33.02 32.59 0 3,900 -0.2
25/01/2023
32.98
 12,500 32.82 33.02 32.59 0 3,900 -0.2
24/01/2023
32.98
 12,500 32.82 33.02 32.59 0 3,900 -0.2
23/01/2023
32.98
 12,500 32.82 33.02 32.59 0 3,900 -0.2
20/01/2023
32.98
 12,500 32.82 33.02 32.59 0 3,900 -0.2
19/01/2023
35.86
 100,500 36.96 36.96 35.86 1,400 13,100 -0.5
18/01/2023
36.06
 80,400 36.29 37.24 35.78 1,300 3,000 -0.1
17/01/2023
35.94
 191,700 37.04 37.83 35.78 3,000 1,000 0.1
16/01/2023
36.33
 192,800 37.79 37.79 34.60 6,500 93,110 -4.0
13/01/2023
36.88
 18,800 36.65 37.39 36.65 200 700 0.0
12/01/2023
37.04
 40,400 37.67 37.67 37.00 100 3,200 -0.1
11/01/2023
37.36
 93,700 37.28 37.36 37.04 64,310 2,100 2.9
10/01/2023
37.04
 47,700 37.67 37.67 36.80 12,500 2,100 0.5
09/01/2023
37.20
 29,400 38.06 38.06 37.20 300 2,237 -0.1
06/01/2023
37.79
 38,200 38.77 38.77 37.63 0 2,723 -0.1
05/01/2023
38.77
 17,400 38.77 38.97 38.62 1,000 1,900 0.0
04/01/2023
38.77
 33,500 38.77 38.97 37.67 0 2,410 -0.1
03/01/2023
38.77
 33,100 38.93 38.97 38.30 4,900 1,340 0.2
30/12/2022
39.01
 96,300 37.91 39.01 38.10 30,100 1,800 1.4
29/12/2022
37.91
 50,800 37.63 37.99 36.88 30,000 1,600 1.4
28/12/2022
37.63
 30,300 37.59 37.67 35.54 20,000 10,300 0.5
27/12/2022
37.59
 32,100 37.71 37.71 35.15 20,400 10,600 0.5
26/12/2022
37.71
 57,300 37.63 37.75 37.04 20,000 5,400 0.7
23/12/2022
37.63
 32,600 37.83 37.83 36.84 20,200 3,500 0.8
22/12/2022
37.83
 21,000 38.10 38.54 36.65 12,300 2,800 0.5
21/12/2022
38.10
 44,800 37.43 38.14 36.80 34,690 4,800 1.4
20/12/2022
37.43
 58,200 36.41 37.43 36.41 33,000 10,200 1.1
19/12/2022
36.41
 181,100 38.50 38.77 36.41 70,400 2,300 3.1
16/12/2022
38.50
 175,800 37.36 38.54 37.00 54,900 6,300 2.4
15/12/2022
37.36
 109,900 36.41 37.51 36.37 40,206 5,000 1.7
14/12/2022
36.41
 38,300 37.39 37.39 36.25 700 14,300 -0.6
13/12/2022
37.39
 182,300 36.25 37.43 35.46 150,980 23,300 6.1
12/12/2022
36.25
 216,800 34.68 36.73 34.68 157,700 5,900 7.0
09/12/2022
34.68
 170,200 33.45 34.68 33.85 104,100 6,600 4.3
08/12/2022
33.45
 37,000 33.42 34.40 33.14 100 4,400 -0.2
07/12/2022
33.42
 44,900 33.77 33.89 33.34 32,700 600 1.4
06/12/2022
33.77
 46,700 34.28 34.28 33.26 2,100 15,500 -0.6
05/12/2022
34.28
 35,300 34.28 34.68 33.89 1,400 3,220 -0.1
02/12/2022
34.28
 59,800 34.28 34.68 33.10 28,500 20,163 0.4
01/12/2022
34.28
 75,200 34.68 35.78 33.53 4,700 4,600 0.0
30/11/2022
34.68
 96,900 33.81 34.68 33.49 55,910 16,700 1.7
29/11/2022
33.81
 58,700 34.28 34.68 33.10 3,600 13,800 -0.4
28/11/2022
34.28
 149,400 33.89 35.07 33.10 900 49,000 -2.1
25/11/2022
33.89
 78,600 32.23 34.12 32.00 68,000 3,400 2.8
24/11/2022
32.23
 108,300 32.31 32.39 31.92 86,700 39,440 1.9
23/11/2022
32.31
 68,200 31.52 32.78 31.68 50,300 6,000 1.8
22/11/2022
31.52
 155,000 30.26 31.52 30.26 79,200 4,900 3.0
21/11/2022
30.26
 77,500 29.95 31.41 29.95 67,100 29,200 1.5
18/11/2022
29.95
 130,500 29.67 30.34 29.16 76,900 17,400 2.3

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