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)
17/11/2022
29.67
 84,200 27.74 29.67 28.41 48,500 28,600 0.7
16/11/2022
27.74
 312,900 27.43 27.98 25.53 72,020 117,200 -1.6
15/11/2022
27.43
 662,000 29.47 29.47 27.43 172,200 156,500 0.5
14/11/2022
29.47
 229,800 31.52 31.52 29.32 161,800 128,000 1.3
11/11/2022
31.52
 127,300 31.29 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 33.49 33.89 32.55 82,900 87,200 -0.2
04/11/2022
33.49
 164,100 34.36 34.36 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 35.15 35.46 34.68 67,307 32,200 1.5
01/11/2022
35.15
 84,200 35.86 36.02 35.07 54,800 19,700 1.6
31/10/2022
35.86
 103,900 35.31 35.86 34.28 45,146 25,500 0.9
28/10/2022
35.31
 67,700 35.35 35.42 34.68 27,705 14,050 0.6
27/10/2022
35.35
 56,600 34.12 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
25/10/2022
33.89
 98,000 32.86 33.89 32.71 25,700 600 1.1
24/10/2022
32.86
 129,400 34.28 34.28 32.86 59,400 2,300 2.4
21/10/2022
34.28
 161,100 35.78 35.78 33.57 16,800 13,400 0.2
20/10/2022
35.78
 123,800 36.06 36.33 35.50 32,100 8,500 1.1
19/10/2022
36.06
 161,900 34.60 36.25 34.64 34,700 9,100 1.1
18/10/2022
34.60
 99,500 33.65 34.83 33.73 52,000 2,000 2.2
17/10/2022
33.65
 81,500 33.49 33.89 32.63 37,900 12,900 1.1
14/10/2022
33.49
 67,900 33.49 33.89 33.49 1,500 23,560 -0.9
13/10/2022
33.49
 155,000 32.71 33.49 32.71 21,500 7,600 0.6
12/10/2022
32.71
 58,300 32.31 33.34 32.04 9,700 7,700 0.1
11/10/2022
32.31
 190,200 32.78 32.90 32.23 48,200 20,700 1.1
10/10/2022
32.78
 213,300 32.27 33.49 30.50 15,800 51,300 -1.5
07/10/2022
32.27
 519,200 34.68 34.68 32.27 44,700 44,500 0.0
06/10/2022
34.68
 478,600 37.04 37.04 34.68 4,300 35,900 -1.4
05/10/2022
37.04
 87,400 36.96 37.83 36.65 17,400 13,300 0.2
04/10/2022
36.96
 281,000 35.98 36.96 36.02 25,600 54,400 -1.4
03/10/2022
35.98
 326,700 38.62 38.62 35.94 25,400 12,200 0.6
30/09/2022
38.62
 475,200 38.70 38.70 36.25 8,900 9,200 0.0
29/09/2022
38.70
 317,800 39.09 39.56 38.70 6,400 37,000 -1.5
28/09/2022
39.09
 236,100 39.09 39.40 38.62 5,905 6,500 0.0
27/09/2022
39.09
 203,400 39.05 39.64 38.70 0 4,700 -0.2
26/09/2022
39.05
 413,800 40.43 40.43 39.01 94,607 10,600 4.2
23/09/2022
40.43
 375,500 39.56 40.43 39.33 112,718 14,700 5.0
22/09/2022
39.56
 237,300 39.64 39.64 38.46 9,800 600 0.5
21/09/2022
39.64
 143,300 39.72 40.35 39.48 17,500 0 0.9
20/09/2022
39.72
 147,200 39.01 39.80 39.01 2,300 100 0.1
19/09/2022
39.01
 346,400 40.11 40.43 38.85 12,400 10,009 0.1
16/09/2022
40.11
 301,000 40.98 41.53 39.96 3,525 10,100 -0.3
15/09/2022
40.98
 908,400 39.40 40.98 39.13 15,900 10,600 0.6
14/09/2022
39.40
 83,000 39.80 39.80 39.09 11,600 300 0.7
13/09/2022
39.80
 318,500 39.72 39.88 39.37 16,300 3,100 0.7
12/09/2022
39.72
 344,500 38.85 39.80 38.93 14,500 1,040 -0.5
09/09/2022
38.85
 243,300 38.06 38.85 38.06 10,100 20,000 -0.5
08/09/2022
38.06
 216,700 38.18 38.30 37.83 22,800 14,200 0.4
07/09/2022
38.18
 255,800 39.09 39.09 38.18 1,500 7,100 -0.3
06/09/2022
39.09
 251,600 39.37 39.96 38.93 7,100 71,500 -3.2
05/09/2022
39.37
 123,500 39.64 39.80 39.21 8,100 0 0.4
31/08/2022
39.64
 222,700 39.48 40.11 39.40 16,100 1,700 0.7
30/08/2022
39.48
 457,000 38.62 40.43 38.62 11,000 7,300 0.2
29/08/2022
38.62
 341,800 39.80 39.80 38.30 4,600 56,600 -2.5
26/08/2022
39.80
 179,200 40.19 40.19 39.48 14,700 0 0.7
25/08/2022
40.19
 975,500 37.83 40.19 37.99 99,700 180,700 -4.1
24/08/2022
37.83
 258,300 37.99 38.34 37.67 30,800 56,800 -1.2
23/08/2022
37.99
 110,600 37.71 38.22 37.43 15,000 0 0.7
22/08/2022
37.71
 162,300 37.79 38.10 37.28 5,300 61,900 -2.7
19/08/2022
37.79
 135,000 37.83 37.99 37.47 7,200 9,900 -0.1
18/08/2022
37.83
 191,900 38.10 38.10 37.71 5,200 36,800 -1.5
17/08/2022
38.10
 166,400 38.42 38.50 38.10 5,500 3,200 0.1
16/08/2022
38.42
 129,100 38.46 38.70 38.22 48,700 0 2.4
15/08/2022
38.46
 169,600 38.46 38.73 38.38 2,500 29,900 -1.3
12/08/2022
38.46
 111,500 38.62 38.70 38.34 11,500 1,400 0.5
11/08/2022
38.62
 292,400 38.97 39.25 38.62 11,700 61,900 -2.5
10/08/2022
38.97
 203,100 38.66 39.17 38.62 57,500 400 2.8
09/08/2022
38.66
 233,500 38.58 39.09 38.22 14,500 17,100 -0.1
08/08/2022
38.58
 151,000 38.93 39.37 38.22 10,300 37,200 -1.3
05/08/2022
38.93
 189,700 38.46 39.25 38.14 13,700 0 0.7
04/08/2022
38.46
 224,400 38.58 38.77 37.83 4,500 79,000 -3.6
03/08/2022
38.58
 282,800 38.06 38.77 38.10 7,300 1,400 0.3
02/08/2022
38.06
 200,900 37.55 38.34 37.51 1,400 1,000 0.0
01/08/2022
37.55
 289,000 37.59 38.06 37.24 7,000 153,400 -7.0
29/07/2022
37.59
 130,100 38.06 38.18 37.59 3,000 5,300 -0.1
28/07/2022
38.06
 143,200 37.59 38.14 37.83 2,800 0 0.1
27/07/2022
37.59
 150,100 37.20 37.95 36.96 63,000 2,900 2.9
26/07/2022
37.20
 139,900 37.43 37.75 37.04 600 26,800 -1.2
25/07/2022
37.43
 162,300 37.83 37.91 37.36 7,700 36,100 -1.3
22/07/2022
37.83
 124,000 37.99 38.38 37.71 33,800 106,600 -2.7
21/07/2022
37.99
 166,300 38.38 38.85 37.28 26,000 97,700 -3.5
20/07/2022
38.38
 143,100 37.99 38.58 37.75 34,400 14,500 1.0
19/07/2022
37.99
 153,800 37.75 38.30 37.59 1,700 86,500 -4.1
18/07/2022
37.75
 313,700 38.46 38.66 37.59 20,700 217,900 -9.4
15/07/2022
38.46
 135,600 38.54 38.77 38.18 80,000 5,700 3.6
14/07/2022
38.54
 53,900 39.01 39.01 38.38 6,400 2,200 0.2
13/07/2022
39.01
 100,200 38.22 39.01 38.06 39,000 1,200 1.9
12/07/2022
38.22
 211,100 37.51 38.22 37.43 5,300 78,200 -3.5
11/07/2022
37.51
 312,000 38.93 39.17 37.43 3,600 167,000 -7.8
08/07/2022
38.93
 101,400 38.85 39.56 38.62 24,400 10,400 -7.8
07/07/2022
38.85
 187,500 38.30 39.01 38.22 41,000 62,400 -1.1
06/07/2022
38.30
 368,600 39.01 39.56 37.91 2,000 139,400 -6.7
05/07/2022
39.01
 525,500 40.35 40.35 39.01 11,000 172,800 -8.0
04/07/2022
40.35
 125,000 40.27 41.06 39.09 1,500 28,400 -1.4
01/07/2022
40.27
 181,600 40.19 40.90 39.25 1,800 15,700 -0.7
30/06/2022
40.19
 370,900 40.90 42.16 40.19 11,900 21,500 -0.5
29/06/2022
40.90
 172,000 40.35 41.37 40.35 19,400 20,200 0.0

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