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)
18/09/2020
20.97
 192,790 20.93 21.13 20.80 93,840 3,000 2.4
17/09/2020
20.93
 160,360 20.89 20.97 20.72 12,250 11,410 0.0
16/09/2020
20.89
 81,860 20.97 20.97 20.72 0 7,540 -0.2
15/09/2020
20.97
 202,010 20.97 21.05 20.72 159,800 120,000 1.0
14/09/2020
20.97
 204,730 21.13 21.21 20.93 27,700 38,110 -0.3
11/09/2020
21.13
 327,870 21.05 21.25 21.05 0 160,610 -4.2
10/09/2020
21.05
 534,030 20.80 21.61 21.05 500 185,000 -4.9
09/09/2020
20.80
 339,290 20.40 21.13 20.40 13,360 198,000 -4.8
08/09/2020
20.40
 337,990 20.16 20.56 20.16 15,120 225,070 -5.3
07/09/2020
20.16
 342,630 20.36 20.40 20.12 20 222,540 -5.6
04/09/2020
20.36
 126,060 20.40 20.40 20.00 1,120 6,090 -0.1
03/09/2020
20.40
 160,470 20.44 20.80 20.40 20,600 99,000 -2.0
01/09/2020
20.44
 76,410 20.40 20.52 20.16 240 3,800 -0.1
31/08/2020
20.40
 278,880 20.97 20.97 20.08 5,310 0 0.1
28/08/2020
20.97
 455,770 21.13 21.13 19.68 3,170 232,050 -6.0
27/08/2020
21.13
 380,400 21.05 21.37 20.93 66,210 194,920 -3.4
26/08/2020
21.05
 286,470 21.21 21.21 21.01 37,450 140,000 -2.7
25/08/2020
21.21
 234,430 20.93 21.61 20.93 6,130 52,000 -1.2
24/08/2020
20.93
 346,340 20.89 21.05 20.72 59,040 28,000 0.8
21/08/2020
20.89
 187,670 20.80 21.13 20.72 26,000 3,700 0.6
20/08/2020
20.80
 101,390 21.13 21.13 20.72 4,660 12,780 -0.2
19/08/2020
21.13
 191,040 21.05 21.45 21.09 4,990 37,940 -0.9
18/08/2020
21.05
 710,610 20.24 21.09 20.08 17,860 293,000 -7.2
17/08/2020
20.24
 171,250 20.36 20.40 20.00 2,040 134,740 -3.4
14/08/2020
20.36
 187,930 20.32 20.36 20.24 28,500 89,980 -1.6
13/08/2020
20.32
 189,090 20.20 20.40 20.20 170,380 232,490 -1.6
12/08/2020
20.20
 112,820 20.28 20.36 20.20 0 11,190 -0.3
11/08/2020
20.28
 111,050 20.28 20.36 20.12 2,300 1,700 0.0
10/08/2020
20.28
 92,370 20.16 20.32 20.04 120 1,000 -0.0
07/08/2020
20.16
 197,460 20.24 20.32 20.12 510 770 -0.0
06/08/2020
20.24
 101,370 20.40 20.40 20.12 4,470 300 0.1
05/08/2020
20.40
 149,830 20.16 20.40 20.12 6,170 500 0.1
04/08/2020
20.16
 185,590 20.00 20.40 20.16 4,550 0 0.1
03/08/2020
20.00
 158,040 19.68 20.00 19.28 26,780 0 0.7
31/07/2020
19.68
 138,690 19.68 20.00 19.44 33,330 0 0.8
30/07/2020
19.68
 102,980 18.92 19.84 18.92 84,100 33,330 1.2
29/07/2020
18.92
 333,090 19.12 19.12 18.72 84,100 33,330 1.2
28/07/2020
19.12
 359,630 18.36 19.44 18.36 95,400 136,760 -1.0
27/07/2020
18.36
 377,770 19.52 19.52 18.24 119,690 1,600 2.7
24/07/2020
19.52
 332,140 20.36 20.36 19.12 52,910 7,930 1.1
23/07/2020
20.36
 461,440 20.56 20.64 20.00 57,000 224,050 -4.2
22/07/2020
20.56
 418,150 19.92 20.72 20.00 18,400 163,790 -3.7
21/07/2020
19.92
 230,150 19.84 20.12 19.68 400 90,900 -2.3
20/07/2020
19.84
 265,210 19.56 19.84 19.52 119,010 122,100 -0.1
17/07/2020
19.56
 84,650 19.20 19.56 19.20 19,460 0 0.5
16/07/2020
19.20
 119,920 19.08 19.28 19.04 16,420 6,460 0.2
15/07/2020
19.08
 110,140 19.04 19.20 19.00 124,030 100,000 0.6
14/07/2020
19.04
 164,910 19.08 19.12 18.96 25,000 78,710 -1.3
13/07/2020
19.08
 104,640 19.12 19.24 19.04 15,250 560 0.4
10/07/2020
19.12
 254,370 19.20 19.20 19.08 36,260 103,220 -1.6
09/07/2020
19.20
 121,730 19.24 19.44 19.16 16,300 68,040 -1.2
08/07/2020
19.24
 72,140 19.44 19.56 19.12 10,470 1,610 0.2
07/07/2020
19.44
 172,640 19.40 19.80 19.40 11,350 26,100 -0.4
06/07/2020
19.40
 53,550 19.44 19.44 19.32 3,270 0 0.1
03/07/2020
19.44
 183,010 19.20 19.52 19.16 4,060 500 0.1
02/07/2020
19.20
 126,680 19.04 19.28 18.92 20,240 0 0.5
01/07/2020
19.04
 31,970 18.84 19.12 18.72 8,620 0 0.2
30/06/2020
18.84
 202,580 18.60 19.04 18.72 75,000 110 1.8
29/06/2020
18.60
 157,760 19.16 19.16 18.48 23,000 180 0.5
26/06/2020
19.16
 94,300 19.20 19.20 19.08 14,000 630 0.3
25/06/2020
19.20
 87,440 19.20 19.20 18.80 13,000 6,690 0.2
24/06/2020
19.20
 175,630 19.20 19.28 19.04 26,880 4,780 0.5
23/06/2020
19.20
 248,100 19.32 19.32 19.12 33,470 1,190 0.8
22/06/2020
19.32
 173,190 19.32 19.52 19.16 24,960 0 0.6
19/06/2020
19.32
 82,980 19.12 19.36 19.00 13,830 0 0.3
18/06/2020
19.12
 114,270 18.88 19.12 18.96 49,780 140 1.2
17/06/2020
18.88
 102,040 19.08 19.36 18.80 15,500 0 0.4
16/06/2020
19.08
 212,360 18.60 19.08 18.64 16,520 2,000 0.3
15/06/2020
18.60
 369,720 18.56 19.12 18.56 34,380 10,700 0.6
12/06/2020
18.56
 243,990 19.00 19.00 18.04 30,060 4,660 0.6
11/06/2020
19.00
 316,170 19.28 19.56 18.92 92,710 10,690 2.0
10/06/2020
19.28
 301,140 18.76 19.52 18.48 37,490 1,450 0.9
09/06/2020
18.76
 190,240 18.76 18.92 18.56 0 2,730 -0.1
08/06/2020
18.76
 288,460 18.16 18.76 18.20 8,120 0 0.2
05/06/2020
18.16
 210,090 17.60 18.24 17.60 6,850 0 0.2
04/06/2020
17.60
 135,870 17.56 17.60 17.36 1,690 880 0.0
03/06/2020
17.56
 125,270 17.36 17.88 17.44 0 2,000 -0.0
02/06/2020
17.36
 202,730 17.92 18.04 17.20 2,740 1,980 0.0
01/06/2020
17.92
 238,920 17.68 18.00 17.60 10,380 0 0.2
29/05/2020
17.68
 121,200 17.60 17.68 17.52 3,330 0 0.1
28/05/2020
17.60
 129,550 17.60 17.92 17.56 0 210 -0.0
27/05/2020
17.60
 280,940 18.20 18.32 17.60 0 8,970 -0.2
26/05/2020
18.20
 113,150 18.20 18.32 18.00 1,000 890 0.0
25/05/2020
18.20
 278,820 17.40 18.20 17.44 3,310 0 0.1
22/05/2020
17.40
 154,390 17.32 17.48 17.28 7,120 0 0.2
21/05/2020
17.32
 216,650 17.24 17.36 17.20 1,880 0 0.0
20/05/2020
17.24
 183,470 17.08 17.32 17.20 0 0 0
19/05/2020
17.08
 132,790 16.96 17.36 17.08 1,140 0 0.0
18/05/2020
16.96
 114,420 17.00 17.04 16.92 0 0 0
15/05/2020
17.00
 226,160 17.32 17.56 17.00 1,110 6,500 -0.1
14/05/2020
17.32
 267,590 17.20 17.32 17.12 8,480 0 0.2
13/05/2020
17.20
 332,540 17.20 17.40 17.08 9,030 25,000 -0.3
12/05/2020
17.20
 208,830 16.76 17.24 16.76 11,930 0 0.3
11/05/2020
16.76
 295,000 16.60 16.88 16.60 7,450 10,000 -0.1
08/05/2020
16.60
 428,270 16.56 17.08 16.56 400 40,820 -0.8
07/05/2020
16.56
 137,830 16.52 16.76 16.44 0 15,890 -0.3
06/05/2020
16.52
 130,980 16.40 16.88 16.36 1,750 17,460 -0.3
05/05/2020
16.40
 76,770 16.56 16.56 16.24 0 1,250 -0.0
04/05/2020
16.56
 232,560 16.32 17.44 16.40 0 15,410 -0.3
29/04/2020
16.32
 265,180 16.28 16.72 16.16 14,590 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |