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
(2024-10-22) 		0 0% 4,136,700 -1,325,503 -59.5
43.50
45.95
44.95
2 tháng
(2024-09-23) 		-2.90 -6.05% 8,037,300 -1,610,403 -72.4
43.50
47.90
44.95
3 tháng
(2024-08-23) 		0.75 1.69% 13,686,700 -598,503 -26.2
43.50
47.90
44.95
6 tháng
(2024-05-27) 		3.25 7.78% 39,143,700 3,317,613 145.6
41
47.90
44.95
12 tháng
(2023-11-27) 		7.68 20.56% 67,802,000 2,016,057 94.0
34.91
47.90
44.95
24 tháng
(2022-12-02) 		7.92 21.36% 95,730,500 40,131 6.8
34.91
47.90
44.95
36 tháng
(2021-12-07) 		7.51 20.03% 171,347,800 -1,510,973 -96.0
29.66
52.42
44.95
60 tháng
(2019-12-18) 		26.05 137.51% 361,739,550 613,747 61.2
12.80
52.42
44.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2019
18.26
 30,040 18.22 18.41 18.10 3,710 8,300 -0.1
27/11/2019
18.22
 98,530 17.80 18.29 17.80 26,450 76,110 -1.2
26/11/2019
17.80
 303,910 18.03 18.37 17.57 52,860 241,000 -4.4
25/11/2019
18.03
 49,920 18.18 18.75 18.03 0 33,560 -0.8
22/11/2019
18.18
 53,870 18.10 18.33 17.99 650 16,750 -0.4
21/11/2019
18.10
 62,830 18.41 18.41 18.10 0 0 0
20/11/2019
18.41
 39,950 18.33 18.64 18.26 0 21,740 -0.5
19/11/2019
18.33
 226,090 18.41 18.41 18.26 970 201,960 -4.8
18/11/2019
18.41
 508,430 18.68 18.68 17.64 0 412,370 -9.9
15/11/2019
18.68
 31,600 18.79 19.02 18.68 0 6,760 -0.2
14/11/2019
18.79
 173,700 19.10 19.10 18.72 11,570 131,200 -2.9
13/11/2019
19.10
 127,310 19.02 19.25 18.98 33,430 63,500 -0.7
12/11/2019
19.02
 273,740 19.37 19.48 19.02 55,010 192,870 -3.5
11/11/2019
19.37
 56,940 19.41 19.44 19.37 10,000 24,260 -0.4
08/11/2019
19.41
 37,930 19.41 19.48 19.33 0 25,740 -0.7
07/11/2019
19.41
 37,940 19.25 19.64 19.21 25,210 0 0.6
06/11/2019
19.25
 48,680 19.48 19.48 19.25 0 14,000 -0.4
05/11/2019
19.48
 20,700 19.64 19.79 19.41 0 0 0
04/11/2019
19.64
 42,740 19.37 19.64 19.37 0 0 0
01/11/2019
19.37
 28,430 19.71 19.79 19.37 0 25,000 -1.3
31/10/2019
19.71
 50,700 19.75 19.83 19.71 10 500 -0.0
30/10/2019
19.75
 35,980 19.83 19.91 19.71 50,000 50,000 0
29/10/2019
19.83
 30,980 19.75 19.94 19.75 25,000 0 0.6
28/10/2019
19.75
 59,930 19.79 19.91 19.75 0 0 0
25/10/2019
19.79
 29,000 19.87 19.94 19.75 0 0 0
24/10/2019
19.87
 18,260 19.71 19.87 19.71 0 25,000 -0.6
23/10/2019
19.71
 32,040 19.64 20.02 19.68 2,000 90 0.0
22/10/2019
19.64
 54,150 19.64 19.71 19.56 0 0 0
21/10/2019
19.64
 61,410 19.79 19.83 19.64 25,000 0 0.6
18/10/2019
19.79
 66,500 19.79 19.87 19.71 0 0 0
17/10/2019
19.79
 155,840 20.02 20.06 19.56 0 0 0
16/10/2019
20.02
 15,590 19.94 20.02 19.98 0 0 0
15/10/2019
19.94
 46,320 19.94 20.17 19.94 0 0 0
14/10/2019
19.94
 35,400 19.94 20.17 19.87 0 1,000 -0.0
11/10/2019
19.94
 239,710 19.83 20.10 19.83 0 0 0
10/10/2019
19.83
 61,670 19.94 20.10 19.79 0 0 0
09/10/2019
19.94
 73,840 19.94 19.94 19.79 0 0 0
08/10/2019
19.94
 24,840 19.94 20.17 19.64 0 0 0
07/10/2019
19.94
 84,250 19.98 20.02 19.87 0 0 0
04/10/2019
19.98
 33,920 20.10 20.25 19.98 1,000 25,000 -0.6
03/10/2019
20.10
 58,670 19.98 20.17 19.79 1,000 0 0.0
02/10/2019
19.98
 130,440 20.33 20.33 19.94 0 61,680 -1.6
01/10/2019
20.33
 193,490 20.25 20.44 20.25 46,600 0 1.2
30/09/2019
20.25
 161,210 19.87 20.25 19.87 42,000 0 1.1
27/09/2019
19.87
 76,010 19.87 19.94 19.83 500 0 0.0
26/09/2019
19.87
 71,130 20.02 20.10 19.87 0 0 0
25/09/2019
20.02
 47,410 20.25 20.25 20.02 500 0 0.0
24/09/2019
20.25
 46,870 20.40 20.44 20.14 9,680 0 0.3
23/09/2019
20.40
 94,240 20.44 20.60 20.40 18,430 25,000 -0.2
20/09/2019
20.44
 327,240 19.94 20.48 19.91 39,440 0 1.0
19/09/2019
19.94
 49,190 19.94 20.17 19.87 400 0 0.0
18/09/2019
19.94
 123,550 19.64 20.02 19.64 30,500 0 0.8
17/09/2019
19.64
 63,500 19.79 19.91 19.64 0 0 0
16/09/2019
19.79
 69,870 19.64 19.94 19.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |