CTCP Nước - Môi trường Bình Dương (bwe)

46.95
-0.10
(-0.21%)
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)
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
13/09/2019
19.64
 251,170 19.79 19.87 19.41 0 0 0
12/09/2019
19.79
 196,770 20.02 20.17 19.79 0 0 0
11/09/2019
20.02
 87,630 19.91 20.10 19.91 0 0 0
10/09/2019
19.91
 93,340 20.02 20.14 19.91 0 0 0
09/09/2019
20.02
 53,140 20.02 20.17 19.94 0 0 0
06/09/2019
20.02
 139,910 20.06 20.33 19.91 0 0 0
05/09/2019
20.06
 58,720 20.10 20.14 20.02 0 6,700 -0.2
04/09/2019
20.10
 151,830 20.29 20.29 20.06 50,000 82,610 -0.9
03/09/2019
20.29
 61,160 20.29 20.63 20.17 34,700 0 0.9
30/08/2019
20.29
 130,350 20.17 20.48 20.17 50,000 0 1.3
29/08/2019
20.17
 46,910 20.33 20.33 20.02 25,000 0 0.7
28/08/2019
20.33
 282,270 20.60 20.63 19.87 50,020 0 1.3
27/08/2019
20.60
 77,610 20.71 20.75 20.52 38,350 0 1.0
26/08/2019
20.71
 86,570 20.86 20.86 20.48 34,000 0 0.9
23/08/2019
20.86
 89,260 20.86 21.06 20.33 0 0 0
22/08/2019
20.86
 132,620 20.98 21.02 20.83 52,370 0 1.4
21/08/2019
20.98
 261,530 20.98 21.02 20.86 168,630 0 4.6
20/08/2019
20.98
 215,300 20.86 21.25 20.86 102,590 80 2.8
19/08/2019
20.86
 342,420 20.52 20.94 20.52 87,410 0 2.4
16/08/2019
20.52
 233,960 20.44 20.52 20.21 102,020 0 2.7
15/08/2019
20.44
 293,860 19.98 20.56 19.87 55,000 0 1.5
14/08/2019
19.98
 107,870 20.06 20.10 19.98 0 0 0
13/08/2019
20.06
 353,130 20.21 20.21 19.87 19,000 1,000 0.5
12/08/2019
20.21
 75,230 20.48 20.60 20.10 1,000 0 0.0
09/08/2019
20.48
 461,790 20.25 20.63 20.10 0 0 0
08/08/2019
20.25
 245,890 20.10 20.44 19.98 0 0 0
07/08/2019
20.10
 219,230 19.68 20.17 19.87 3,800 0 0.1
06/08/2019
19.68
 435,420 19.52 19.79 18.95 500 1,000 -0.0
05/08/2019
19.52
 615,320 20.10 20.10 19.48 4,530 500 0.1
02/08/2019
20.10
 389,740 20.44 20.44 19.94 1,670 0 0.0
01/08/2019
20.44
 352,250 19.94 20.44 19.94 0 0 0
31/07/2019
19.94
 463,870 19.60 20.10 19.25 54,340 0 1.4
30/07/2019
19.60
 975,730 20.40 20.52 19.48 136,670 1,400 3.5
29/07/2019
20.40
 593,560 20.83 20.86 20.33 64,000 0 1.7
26/07/2019
20.83
 1,061,430 21.17 21.63 20.63 101,500 40,040 1.7
25/07/2019
21.17
 932,480 21.71 22.24 21.17 11,500 20,000 -0.2
24/07/2019
21.71
 315,050 21.71 22.05 21.48 300 0 0.0
23/07/2019
21.71
 219,390 21.86 21.94 21.63 1,000 0 0.0
22/07/2019
21.86
 261,350 22.01 22.01 21.59 2,000 0 0.1
19/07/2019
22.01
 761,810 21.59 22.09 21.59 81,500 0 2.3
18/07/2019
21.59
 455,620 21.09 21.59 21.09 0 0 0
17/07/2019
21.09
 251,090 21.13 21.21 21.09 10,000 0 0.3
16/07/2019
21.13
 258,440 21.40 21.48 21.13 10 0 0.0
15/07/2019
21.40
 420,000 21.21 21.40 21.02 30,000 8,700 0.6
12/07/2019
21.21
 854,740 21.67 21.71 21.17 100,200 360 2.8
11/07/2019
21.67
 539,110 21.59 21.75 21.52 175,930 0 5.0

Chính sách bảo mật | Điều khoản sử dụng |