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)
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
28/04/2020
16.28
 248,600 16.68 16.68 16.24 3,170 3,130 0.0
27/04/2020
16.68
 349,510 16.36 17.16 16.64 2,520 35,330 -0.7
24/04/2020
16.36
 549,700 15.32 16.36 15.28 7,600 13,520 -0.1
23/04/2020
15.32
 336,290 14.88 15.64 15.12 0 6,480 -0.1
22/04/2020
14.88
 93,170 14.72 15.12 14.56 6,420 1,040 0.1
21/04/2020
14.72
 242,660 15.44 15.44 14.64 16,460 0 0.3
20/04/2020
15.44
 140,840 15.24 15.56 15.20 15,760 5,440 0.2
17/04/2020
15.24
 515,700 15.20 15.60 15.20 24,120 0 0.5
16/04/2020
15.20
 171,760 14.68 15.28 14.68 11,940 0 0.2
15/04/2020
14.68
 329,290 14.36 14.80 14.36 9,890 0 0.2
14/04/2020
14.36
 176,090 14.40 14.40 14.24 11,760 0 0.2
13/04/2020
14.40
 246,930 14.24 14.44 14.08 14,180 0 0.3
10/04/2020
14.24
 186,080 14.40 14.40 14.08 0 0 0
09/04/2020
14.40
 240,500 14.00 14.64 13.92 7,380 0 0.1
08/04/2020
14.00
 153,190 14.00 14.00 13.68 15,580 0 0.3
07/04/2020
14.00
 327,190 14.04 14.36 13.76 15,070 0 0.3
06/04/2020
14.04
 366,610 13.56 14.08 13.56 6,230 0 0.1
03/04/2020
13.56
 317,710 13.08 13.96 13.16 8,190 0 0.1
01/04/2020
13.08
 75,300 12.80 13.24 12.80 4,080 0 0.1
31/03/2020
12.80
 167,850 13.16 13.44 12.80 5,460 50 0.1
30/03/2020
13.16
 102,080 14.00 14.00 13.08 0 120 -0.0
27/03/2020
14.00
 80,590 14.00 14.32 13.92 0 140 -0.0
26/03/2020
14.00
 188,040 14.20 14.40 13.96 750 0 0.0
25/03/2020
14.20
 127,590 14.32 14.56 14.20 0 0 0
24/03/2020
14.32
 100,110 14.20 14.40 13.76 0 0 0
23/03/2020
14.20
 404,970 15.24 15.24 14.20 0 10 -0.0
20/03/2020
15.24
 127,160 15.28 15.28 14.92 1,090 0 0.0
19/03/2020
15.28
 102,430 15.28 15.28 14.96 10 0 0.0
18/03/2020
15.28
 251,610 15.24 15.36 14.80 10 0 0.0
17/03/2020
15.24
 229,020 15.04 15.24 14.80 0 0 0
16/03/2020
15.04
 99,310 15.36 15.52 14.96 0 0 0
13/03/2020
15.36
 266,490 15.36 15.76 14.64 0 0 0
12/03/2020
15.36
 373,020 15.92 16.24 15.36 47,900 46,980 0.0
11/03/2020
15.92
 159,470 15.76 16.28 15.56 40,120 680 0.8
10/03/2020
15.76
 129,970 15.44 15.76 15.24 11,980 2,780 0.2
09/03/2020
15.44
 369,510 16.56 16.56 15.44 1,660 18,400 -0.3
06/03/2020
16.56
 31,380 16.40 16.64 16.40 0 10 -0.0
05/03/2020
16.40
 255,710 16.80 16.80 16.40 3,810 95,940 -1.9
04/03/2020
16.80
 37,200 16.80 17.08 16.72 1,960 5,000 -0.1
03/03/2020
16.80
 91,630 16.96 17.44 16.56 0 1,230 -0.0
02/03/2020
16.96
 151,350 16.68 17.40 16.80 55,000 1,380 1.1
28/02/2020
16.68
 165,430 16.56 16.88 16.40 59,260 0 1.2
27/02/2020
16.56
 141,730 16.32 16.72 16.24 860 0 0.0
26/02/2020
16.32
 261,260 16.52 16.56 16.16 3,600 0 0.1
25/02/2020
16.52
 75,480 16.08 16.56 16.08 0 0 0
24/02/2020
16.08
 362,630 16.88 16.88 16.08 0 0 0
21/02/2020
16.88
 191,700 17.24 17.40 16.80 0 0 0
20/02/2020
17.24
 248,130 17.52 17.56 17.04 0 80,240 -1.8
19/02/2020
17.52
 122,580 17.36 17.56 17.36 0 0 0
18/02/2020
17.36
 250,130 17.12 17.52 17.12 0 0 0
17/02/2020
17.12
 187,730 16.88 17.16 16.40 100 0 0.0
14/02/2020
16.88
 98,900 16.96 17.04 16.52 0 0 0
13/02/2020
16.96
 159,890 17.28 17.28 16.80 0 0 0
12/02/2020
17.28
 298,230 16.80 17.36 16.96 0 0 0
11/02/2020
16.80
 242,380 16.32 16.92 16.16 8,700 58,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |