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)
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
10/02/2020
16.32
 125,220 15.64 16.36 15.48 7,290 62,250 -1.1
07/02/2020
15.64
 556,870 15.48 15.96 15.48 101,000 457,850 -7.0
06/02/2020
15.48
 729,180 15.36 16.00 15.36 101,000 532,250 -8.4
05/02/2020
15.36
 295,200 15.36 15.60 15.32 98,200 266,680 -3.2
04/02/2020
15.36
 319,570 15.96 16.00 15.28 89,000 288,730 -3.8
03/02/2020
15.96
 305,310 16.44 16.80 15.32 60,200 127,010 -1.4
31/01/2020
16.44
 88,180 17.60 17.60 16.44 7,720 59,000 -1.1
30/01/2020
17.60
 109,900 17.76 18.40 17.44 10,980 91,000 -1.8
22/01/2020
17.76
 127,540 17.84 18.36 17.76 4,000 60,900 -1.3
21/01/2020
17.84
 23,310 17.60 17.84 17.44 0 1,000 -0.0
20/01/2020
17.60
 89,570 17.72 17.84 16.80 0 500 -0.0
17/01/2020
17.72
 70,080 17.76 17.80 17.60 21,000 300 0.5
16/01/2020
17.76
 38,710 17.88 17.88 17.68 3,000 0 0.1
15/01/2020
17.88
 38,820 17.92 18.00 17.84 35,390 0 0.8
14/01/2020
17.92
 75,660 17.92 18.00 17.68 44,110 0 1.0
13/01/2020
17.92
 28,480 18.12 18.12 17.84 2,000 0 0.0
10/01/2020
18.12
 71,350 17.92 18.20 17.92 20,500 0 0.5
09/01/2020
17.92
 62,710 18.04 18.16 17.60 32,750 48,630 -0.4
08/01/2020
18.04
 95,080 18.00 18.20 17.88 73,000 0 1.6
07/01/2020
18.00
 182,440 18.16 18.32 18.00 57,000 9,680 1.1
06/01/2020
18.16
 113,870 18.24 18.36 18.16 96,000 18,500 1.8
03/01/2020
18.24
 100,340 18.36 18.40 18.08 67,000 19,400 1.1
02/01/2020
18.36
 114,410 18.40 18.48 18.32 63,000 0 1.4
31/12/2019
18.40
 29,980 18.36 18.40 18.00 10 0 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/12/2019
18.36
 130,570 18.52 19.04 18.32 30,080 2,000 0.7
27/12/2019
18.52
 200,250 18.64 19.18 18.41 75,000 0 1.8
26/12/2019
18.64
 193,410 18.79 18.87 18.56 99,920 0 2.4
25/12/2019
18.79
 9,320 18.83 18.87 18.79 0 0 0
24/12/2019
18.83
 60,660 18.83 18.95 18.79 30,080 2,000 0.7
23/12/2019
18.83
 146,990 19.18 19.29 18.72 119,800 23,470 2.4
20/12/2019
19.18
 57,240 19.18 19.48 19.14 45,200 3,080 1.1
19/12/2019
19.18
 86,240 18.95 19.18 18.79 18,300 880 0.4
18/12/2019
18.95
 65,410 19.02 19.06 18.95 40,000 1,770 0.9
17/12/2019
19.02
 28,770 18.95 19.02 18.79 0 1,360 -0.0
16/12/2019
18.95
 37,120 19.06 19.14 18.87 0 1,480 -0.0
13/12/2019
19.06
 73,340 19.02 19.18 18.79 15,700 0 0.4
12/12/2019
19.02
 66,180 19.02 19.02 18.72 40,000 2,820 0.9
11/12/2019
19.02
 51,360 19.02 19.02 18.72 40,000 390 1.0
10/12/2019
19.02
 35,590 19.18 19.18 18.72 30,000 2,240 0.7
09/12/2019
19.18
 32,640 19.25 19.25 18.72 26,080 900 0.6
06/12/2019
19.25
 84,640 18.56 19.25 18.41 10,600 810 0.2
05/12/2019
18.56
 93,490 18.64 18.64 18.37 27,730 27,430 0.0
04/12/2019
18.64
 49,830 18.64 18.72 18.49 25,160 1,000 0.6
03/12/2019
18.64
 90,740 18.64 18.64 18.41 27,960 0 0.7
02/12/2019
18.64
 78,500 18.64 18.72 18.41 26,480 0 0.6
29/11/2019
18.64
 46,150 18.26 18.64 18.26 19,180 7,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |