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)
20/11/2020
20.97
 409,600 21.13 21.33 20.93 28,600 168,440 -3.7
19/11/2020
21.13
 971,180 20.48 21.37 20.48 157,410 505,880 -9.1
18/11/2020
20.48
 356,850 20.72 20.80 20.48 13,500 62,020 -1.3
17/11/2020
20.72
 275,940 20.60 20.97 20.64 4,700 152,070 -3.8
16/11/2020
20.60
 597,700 20.48 20.85 20.52 11,930 393,930 -9.9
13/11/2020
20.48
 580,700 20.00 20.68 20.16 30,720 310,000 -7.2
12/11/2020
20.00
 209,620 20.00 20.16 19.96 7,510 147,220 -3.5
11/11/2020
20.00
 292,020 20.00 20.08 19.92 18,820 152,110 -3.3
10/11/2020
20.00
 343,210 20.00 20.08 19.96 3,810 179,820 -4.4
09/11/2020
20.00
 260,870 20.00 20.24 19.96 1,020 216,600 -5.4
06/11/2020
20.00
 303,800 20.12 20.16 19.92 3,650 274,360 -6.8
05/11/2020
20.12
 447,680 19.76 20.40 19.80 8,120 289,520 -7.1
04/11/2020
19.76
 226,170 19.72 19.88 19.52 3,920 144,310 -3.5
03/11/2020
19.72
 78,620 19.64 20.00 19.60 0 34,190 -0.8
02/11/2020
19.64
 28,430 19.76 19.76 19.60 0 7,890 -0.2
30/10/2020
19.76
 127,060 19.80 19.92 19.52 15,600 8,590 0.2
29/10/2020
19.80
 154,050 20.12 20.12 19.48 400 12,140 -0.3
28/10/2020
20.12
 186,420 20.36 20.36 19.96 1,010 90,280 -2.2
27/10/2020
20.36
 155,690 20.40 20.40 20.16 6,160 50,650 -1.1
26/10/2020
20.40
 252,290 20.40 20.40 20.08 5,230 69,520 -1.6
23/10/2020
20.40
 490,940 20.40 20.40 20.00 800 359,280 -9.1
22/10/2020
20.40
 387,600 20.40 20.48 19.88 1,600 132,250 -3.3
21/10/2020
20.40
 244,210 20.60 20.60 20.32 0 74,340 -1.9
20/10/2020
20.60
 176,740 20.56 20.64 20.40 2,800 10,500 -0.2
19/10/2020
20.56
 97,280 20.72 20.72 20.40 8,100 5,780 0.1
16/10/2020
20.72
 337,890 20.80 20.80 20.32 0 11,730 -0.3
15/10/2020
20.80
 605,530 20.72 20.80 20.28 5,660 11,790 -0.2
14/10/2020
20.72
 197,230 20.68 20.80 20.48 4,500 19,010 -0.4
13/10/2020
20.68
 280,100 20.68 21.05 20.64 0 73,700 -1.9
12/10/2020
20.68
 897,120 20.40 21.21 20.40 157,530 31,000 3.3
09/10/2020
20.40
 310,840 20.72 20.72 20.28 26,100 4,870 0.5
08/10/2020
20.72
 316,200 20.80 20.97 20.48 1,170 11,350 -0.3
07/10/2020
20.80
 288,350 20.80 21.09 20.72 21,830 11,660 0.3
06/10/2020
20.80
 726,140 21.13 21.25 20.80 180,540 3,750 4.6
05/10/2020
21.13
 358,720 21.13 21.21 21.01 115,250 23,680 2.4
02/10/2020
21.13
 447,560 21.13 21.17 20.80 540 56,210 -1.5
01/10/2020
21.13
 193,830 21.21 21.21 21.01 10,240 0 0.3
30/09/2020
21.21
 207,170 21.29 21.29 21.05 0 5,180 -0.1
29/09/2020
21.29
 683,380 21.29 21.33 21.09 33,240 42,110 -0.2
28/09/2020
21.29
 555,350 21.17 21.29 21.13 50,240 107,640 -1.5
25/09/2020
21.17
 432,650 21.13 21.21 21.01 13,000 90,000 -2.0
24/09/2020
21.13
 353,740 21.05 21.13 20.85 5,900 50,000 -1.2
23/09/2020
21.05
 215,000 21.05 21.13 20.93 23,090 35,100 -0.3
22/09/2020
21.05
 333,050 21.01 21.09 20.93 920 0 0.0
21/09/2020
21.01
 64,990 20.97 21.09 20.89 870 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |