CTCP Nước - Môi trường Bình Dương (bwe)

41.95
0.15
(0.36%)
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
(2026-09-08) 		-0.95 -2.26% 1,143,600 -239,900 -4.7
40.05
42.10
41.80
2 tháng
(2026-08-10) 		-2.90 -6.61% 1,887,000 -365,800 -10.1
40.05
44.40
41.80
3 tháng
(2026-07-10) 		-3.23 -7.30% 6,270,400 -671,200 -23.4
40.05
44.57
41.80
6 tháng
(2026-04-13) 		-1.27 -3% 14,554,700 -2,960,400 -123.1
40.05
45.21
41.80
12 tháng
(2025-10-13) 		-5.98 -12.72% 35,918,100 -4,755,300 -204.2
39.94
47.45
41.80
24 tháng
(2024-10-18) 		-0.79 -1.89% 86,600,800 -12,863,302 -643.1
37.66
50.21
41.80
36 tháng
(2023-10-24) 		4.59 12.59% 152,376,300 -10,056,844 -513.6
32.28
50.21
41.80
60 tháng
(2021-11-03) 		7.26 21.51% 259,931,700 -11,861,274 -624.4
27.43
50.21
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 38.14 39.01 38.10 30,100 1,800 1.4
29/12/2022
37.91
 50,800 37.04 37.99 36.88 30,000 1,600 1.4
28/12/2022
37.63
 30,300 37.43 37.67 35.54 20,000 10,300 0.5
27/12/2022
37.59
 32,100 35.15 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 37.67 37.67 36.84 20,200 3,500 0.8
22/12/2022
37.83
 21,000 37.08 38.54 36.65 12,300 2,800 0.5
21/12/2022
38.10
 44,800 37.83 38.14 36.80 34,690 4,800 1.4
20/12/2022
37.43
 58,200 37.36 37.43 36.41 33,000 10,200 1.1
19/12/2022
36.41
 181,100 38.22 38.77 36.41 70,400 2,300 3.1
16/12/2022
38.50
 175,800 37.04 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 37.16 37.16 36.25 700 14,300 -0.6
13/12/2022
37.39
 182,300 36.88 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 34.64 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 33.34 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 34.36 34.68 33.89 1,400 3,220 -0.1
02/12/2022
34.28
 59,800 33.10 34.68 33.10 28,500 20,163 0.4
01/12/2022
34.28
 75,200 35.31 35.78 33.53 4,700 4,600 0.0
30/11/2022
34.68
 96,900 33.77 34.68 33.49 55,910 16,700 1.7
29/11/2022
33.81
 58,700 34.68 34.68 33.10 3,600 13,800 -0.4
28/11/2022
34.28
 149,400 33.42 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 32.08 32.78 31.68 50,300 6,000 1.8
22/11/2022
31.52
 155,000 30.70 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 30.34 30.34 29.16 76,900 17,400 2.3
17/11/2022
29.67
 84,200 28.41 29.67 28.41 48,500 28,600 0.7
16/11/2022
27.74
 312,900 26.44 27.98 25.53 72,020 117,200 -1.6
15/11/2022
27.43
 662,000 28.21 29.00 27.43 172,200 156,500 0.5
14/11/2022
29.47
 229,800 30.74 30.97 29.32 161,800 128,000 1.3
11/11/2022
31.52
 127,300 31.52 33.06 31.29 70,700 54,600 0.6
10/11/2022
31.29
 320,200 33.57 33.77 31.29 82,300 139,100 -2.3
09/11/2022
33.57
 134,500 32.55 33.89 32.43 104,700 66,660 1.6
08/11/2022
32.55
 111,200 32.55 32.71 32.47 46,410 55,600 -0.4
07/11/2022
32.55
 139,700 33.89 33.89 32.55 82,900 87,200 -0.2
04/11/2022
33.49
 164,100 33.89 33.89 32.86 28,202 50,300 -0.9
03/11/2022
34.36
 168,200 34.68 34.68 33.38 52,900 138,200 -3.7
02/11/2022
34.68
 79,400 35.46 35.46 34.68 67,307 32,200 1.5
01/11/2022
35.15
 84,200 35.31 36.02 35.07 54,800 19,700 1.6
31/10/2022
35.86
 103,900 34.83 35.86 34.28 45,146 25,500 0.9
28/10/2022
35.31
 67,700 34.68 35.42 34.68 27,705 14,050 0.6
27/10/2022
35.35
 56,600 33.89 35.46 33.89 15,700 13,800 0.1
26/10/2022
34.12
 69,000 33.89 34.16 33.53 50,800 24,100 1.2

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