CTCP Nước - Môi trường Bình Dương (bwe)

44.70
2.90
(6.94%)
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)
03/06/2022
43.58
 452,000 42.56 43.58 42.48 112,600 179,300 -3.7
02/06/2022
43.27
 1,334,900 40.35 43.42 40.11 700 551,400 -30.2
01/06/2022
40.59
 183,600 39.88 40.67 39.88 1,700 37,700 -1.9
31/05/2022
40.67
 242,200 40.19 40.98 39.56 9,200 48,700 -2.0
30/05/2022
40.19
 222,600 40.19 40.98 39.80 36,000 77,600 -2.1
27/05/2022
39.56
 133,400 39.09 39.64 39.09 16,400 10,000 0.3
26/05/2022
39.33
 168,800 40.35 40.35 39.33 0 20,800 -1.0
25/05/2022
40.19
 405,500 38.62 40.19 38.14 5,400 4,000 0.1
24/05/2022
38.22
 107,700 38.22 38.54 37.87 5,000 12,400 -0.4
23/05/2022
38.30
 346,100 38.97 39.01 37.12 19,700 152,100 -6.4
20/05/2022
38.26
 187,000 38.62 38.85 37.83 200 23,500 -1.1
19/05/2022
38.46
 144,300 38.62 39.05 38.46 300 13,100 -0.6
18/05/2022
39.09
 238,400 40.19 40.19 39.09 8,400 20,500 -0.6
17/05/2022
39.40
 144,400 37.04 39.40 37.04 3,800 11,700 -0.4
16/05/2022
37.51
 79,900 38.66 40.11 37.51 6,400 9,500 -0.1
13/05/2022
37.83
 277,400 38.46 39.40 37.24 7,500 3,400 0.2
12/05/2022
38.46
 239,000 38.26 40.74 38.26 22,000 87,400 -3.3
11/05/2022
40.90
 152,000 39.33 40.98 39.33 24,400 10,400 0.7
10/05/2022
39.05
 299,800 35.54 39.64 35.54 43,700 15,400 1.4
09/05/2022
37.12
 586,700 39.80 41.06 37.12 94,900 16,600 3.7
06/05/2022
39.88
 534,600 41.61 41.93 39.80 500 267,500 -13.5
05/05/2022
42.40
 222,000 42.56 42.95 41.37 17,400 57,000 -2.1
04/05/2022
42.32
 185,100 41.77 43.34 41.77 1,900 15,500 -0.7
29/04/2022
42.01
 196,900 41.14 42.16 41.14 7,400 3,200 0.2
28/04/2022
40.98
 266,700 41.14 42.32 40.98 25,000 24,300 0.0
27/04/2022
41.69
 384,700 42.79 42.87 40.98 15,500 145,800 -6.9
26/04/2022
42.79
 543,100 39.88 42.79 39.40 57,100 20,600 1.9
25/04/2022
42.16
 647,500 43.42 43.74 41.06 24,600 189,000 -9.1
22/04/2022
44.13
 955,400 44.13 45.00 41.53 21,500 377,100 -19.9
21/04/2022
43.74
 831,300 45.71 47.44 43.74 18,300 363,600 -20.3
20/04/2022
46.50
 440,200 48.31 48.31 46.50 54,900 62,100 -0.4
19/04/2022
48.47
 387,500 47.29 48.86 46.89 2,400 8,600 -0.4
18/04/2022
47.60
 437,100 46.50 48.07 45.63 96,300 92,500 0.2
15/04/2022
46.50
 289,600 45.71 47.29 45.47 45,800 18,800 1.6
14/04/2022
45.47
 803,600 42.95 45.47 42.32 112,600 47,400 3.7
13/04/2022
42.56
 208,600 41.30 42.56 41.30 1,100 5,800 -0.3
12/04/2022
41.93
 344,700 41.77 42.56 41.61 53,600 46,100 0.4
08/04/2022
41.77
 406,300 41.14 42.08 41.14 54,400 0 2.9
07/04/2022
41.77
 336,700 42.56 42.56 41.77 18,500 117,500 -5.2
06/04/2022
42.48
 250,900 41.77 42.64 41.77 14,700 0 0.8
05/04/2022
41.77
 174,100 41.77 41.93 40.98 22,000 34,300 -0.6
04/04/2022
41.69
 301,400 41.30 41.85 40.35 96,400 8,400 4.6
01/04/2022
41.30
 385,700 40.90 42.56 40.43 2,700 1,900 0.0
31/03/2022
40.90
 206,800 41.61 42.16 40.82 11,800 8,000 0.2
30/03/2022
41.37
 254,800 41.93 41.93 40.82 700 13,300 -0.7
29/03/2022
41.93
 484,500 40.67 42.56 40.27 207,200 47,400 8.4
28/03/2022
40.74
 337,400 39.72 41.37 39.72 45,000 29,500 0.8
25/03/2022
40.19
 317,300 39.80 40.59 39.72 7,500 800 0.3
24/03/2022
39.80
 356,400 38.22 39.96 38.22 19,900 8,200 0.6
23/03/2022
38.62
 144,800 38.85 38.85 38.30 500 700 0.0
22/03/2022
38.81
 210,700 39.01 39.17 38.77 19,600 0 1.0
21/03/2022
39.01
 232,500 38.93 39.09 38.62 149,900 12,700 6.8
18/03/2022
38.73
 111,600 38.22 38.73 38.22 800 200 0.0
17/03/2022
38.70
 145,000 38.58 39.13 38.22 21,400 20,700 0.0
16/03/2022
38.66
 287,000 37.79 38.66 37.36 155,600 10,300 7.1
15/03/2022
37.75
 389,000 36.65 38.06 35.46 10,200 23,300 -0.6
14/03/2022
36.65
 360,400 37.47 37.51 36.65 5,200 27,500 -1.1
11/03/2022
37.47
 341,500 38.46 38.54 37.08 400 30,000 -1.4
10/03/2022
38.62
 322,900 38.03 39.09 37.91 152,300 34,700 5.8
09/03/2022
37.91
 466,500 38.85 38.85 36.13 5,200 10,000 -0.2
08/03/2022
38.81
 388,600 39.40 39.80 38.50 100 86,700 -4.3
07/03/2022
39.40
 468,200 38.93 40.43 38.62 19,100 13,100 0.3
04/03/2022
38.93
 298,200 39.09 39.09 38.38 40,100 31,100 0.4
03/03/2022
38.93
 236,300 38.77 39.17 38.06 44,000 23,500 1.0
02/03/2022
38.50
 311,300 38.54 39.56 38.38 300 8,600 -0.4
01/03/2022
39.01
 422,200 38.42 39.64 37.99 30,000 0 1.5
28/02/2022
38.42
 392,400 39.01 39.40 38.30 5,700 8,800 -0.1
25/02/2022
39.25
 320,100 39.01 40.11 38.93 12,300 0 0.6
24/02/2022
39.01
 792,700 40.19 40.43 37.83 149,300 33,400 5.8
23/02/2022
40.59
 250,600 40.82 40.82 39.80 10,200 3,700 0.3
22/02/2022
40.59
 836,700 40.11 41.14 39.40 20,300 72,400 -2.7
21/02/2022
40.11
 1,565,800 37.59 40.11 37.59 168,900 287,400 -6.1
18/02/2022
37.51
 231,500 37.51 37.71 37.04 35,000 33,300 0.1
17/02/2022
37.67
 211,000 37.67 37.75 36.96 18,000 0 0.9
16/02/2022
37.67
 303,500 37.75 37.99 37.59 8,700 0 0.4
15/02/2022
37.75
 279,500 37.71 37.83 37.36 21,000 0 1.0
14/02/2022
37.71
 595,200 36.61 38.06 36.25 6,500 30,000 -1.1
11/02/2022
36.96
 190,200 37.04 37.43 36.88 7,300 0 0.3
10/02/2022
37.43
 758,800 36.49 37.43 36.41 377,500 51,200 15.4
09/02/2022
36.65
 1,013,800 35.19 36.65 35.11 18,400 17,200 0.1
08/02/2022
35.15
 321,000 34.08 35.39 34.08 20,100 1,600 0.8
07/02/2022
34.68
 500,800 35.15 35.15 33.77 52,700 328,500 -11.9
28/01/2022
34.83
 98,200 34.87 34.95 34.40 300 2,800 -0.1
27/01/2022
34.91
 161,200 34.95 34.95 33.97 35,500 36,700 0.0
26/01/2022
34.95
 195,700 35.46 35.46 34.79 15,600 9,500 0.0
25/01/2022
35.15
 234,600 34.68 35.15 34.48 37,600 13,000 1.1
24/01/2022
34.91
 213,300 35.31 35.35 34.91 29,800 14,200 0.7
21/01/2022
35.31
 388,500 35.39 35.50 35.11 0 4,600 -0.2
20/01/2022
35.39
 254,800 35.31 35.54 35.07 50,600 25,200 1.1
19/01/2022
35.31
 119,800 34.83 35.86 34.83 10,400 5,000 0.2
18/01/2022
34.87
 185,100 35.23 35.46 34.79 3,000 3,900 0.0
17/01/2022
35.23
 223,100 35.82 35.82 34.99 31,900 29,400 0.1
14/01/2022
35.82
 303,900 35.46 35.86 34.79 700 3,700 -0.1
13/01/2022
35.82
 241,700 35.39 35.82 34.95 58,700 26,200 1.5
12/01/2022
35.23
 337,900 34.48 35.31 34.44 89,800 0 3.9
11/01/2022
34.52
 160,100 34.68 34.68 34.12 79,700 6,100 3.2
10/01/2022
34.83
 310,300 34.75 35.46 33.89 103,500 33,600 3.0
07/01/2022
34.75
 425,200 33.14 34.75 33.14 5,300 27,200 -1.0
06/01/2022
33.49
 315,500 33.89 33.89 33.14 10,400 17,700 -0.3
05/01/2022
33.89
 193,900 34.87 34.87 33.81 59,200 13,000 2.0

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