CTCP Nước - Môi trường Bình Dương (bwe)

42.10
0.20
(0.48%)
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
(2026-08-19) 		-0.85 -1.99% 657,200 -132,384 -5.3
41.60
44.85
42.10
2 tháng
(2026-07-20) 		-2.67 -5.99% 4,705,600 -455,084 -19.4
41.60
44.85
42.10
3 tháng
(2026-06-22) 		-1.30 -3.01% 6,278,600 -351,384 -14.7
41.60
45.21
42.10
6 tháng
(2026-03-23) 		1.24 3.06% 17,917,000 -3,539,184 -153.0
40.66
45.21
42.10
12 tháng
(2025-09-23) 		-4.17 -9.06% 37,624,000 -4,897,984 -217.3
39.94
47.74
42.10
24 tháng
(2024-09-30) 		-0.07 -0.18% 89,702,100 -12,770,786 -644.1
37.66
50.21
42.10
36 tháng
(2023-10-04) 		4.23 11.22% 157,172,900 -11,352,628 -578.5
32.28
50.21
42.10
60 tháng
(2021-10-14) 		8.77 26.47% 268,114,700 -11,134,395 -596.6
27.43
50.21
42.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
31.17
 254,800 31.21 31.52 30.91 34,600 3,800 1.3
07/09/2021
31.21
 405,700 32.02 32.13 31.21 600 34,100 -1.4
06/09/2021
32.02
 685,500 31.37 32.29 31.14 151,900 25,700 5.3
01/09/2021
31.37
 556,300 31.17 31.83 30.83 19,300 0 0.8
31/08/2021
31.17
 527,100 31.83 31.83 31.06 26,100 200 1.1
30/08/2021
31.83
 659,900 31.52 32.36 31.10 75,400 5,700 2.9
27/08/2021
31.52
 690,300 30.83 32.21 30.45 14,500 94,700 -3.3
26/08/2021
30.83
 2,061,200 28.83 30.83 28.45 203,600 276,900 -2.9
25/08/2021
28.83
 405,200 28.99 28.99 28.37 26,300 74,000 -1.8
24/08/2021
28.99
 457,300 29.22 29.29 28.57 2,500 84,700 -3.1
23/08/2021
29.22
 630,100 28.76 29.29 28.37 64,200 75,400 -0.4
20/08/2021
28.76
 730,500 29.45 29.76 28.60 18,500 29,100 -0.4
19/08/2021
29.45
 718,600 28.99 29.56 28.76 283,400 59,100 8.6
18/08/2021
28.99
 411,500 28.91 29.60 28.68 107,900 11,700 3.6
17/08/2021
28.91
 396,300 29.52 29.76 28.83 1,700 22,300 -0.8
16/08/2021
29.52
 805,900 28.64 29.56 28.60 429,400 14,100 15.9
13/08/2021
28.64
 637,300 28.80 28.80 28.37 176,300 2,100 6.5
12/08/2021
28.80
 764,400 29.37 29.37 28.37 15,200 1,000 0.5
11/08/2021
29.37
 811,300 29.76 30.14 29.37 157,000 2,600 6.0
10/08/2021
29.76
 880,900 29.41 30.14 29.33 117,500 1,700 4.5
09/08/2021
29.41
 693,800 29.33 29.72 29.14 168,700 100,200 2.6
06/08/2021
29.33
 611,400 30.22 30.37 29.33 4,700 21,300 -0.7
05/08/2021
30.22
 1,316,000 29.52 31.21 28.99 154,400 50,300 4.0
04/08/2021
29.52
 568,500 29.52 29.56 29.14 14,600 124,900 -4.2
03/08/2021
29.52
 835,100 29.06 29.68 29.14 11,600 92,600 -3.1
02/08/2021
29.06
 1,492,500 28.18 29.14 27.68 37,100 105,400 -2.6
30/07/2021
28.18
 620,900 28.30 28.53 27.95 20,500 900 0.7
29/07/2021
28.30
 419,400 27.99 28.37 27.65 10,700 5,000 0.2
28/07/2021
27.99
 892,800 28.91 28.91 27.99 7,600 178,400 -6.3
27/07/2021
28.91
 714,300 29.56 29.83 28.87 12,300 203,500 -7.3
26/07/2021
29.56
 971,500 29.06 29.72 28.37 13,200 3,900 0.4
23/07/2021
29.06
 523,700 29.45 29.56 29.06 4,700 50,200 -1.7
22/07/2021
29.45
 607,800 29.37 29.83 29.14 123,900 11,000 4.3
21/07/2021
29.37
 1,530,900 27.91 29.52 27.91 19,400 214,100 -7.0
20/07/2021
27.91
 294,100 27.91 28.14 27.61 1,600 10,500 -0.3
19/07/2021
27.91
 774,800 28.30 28.30 27.68 17,300 34,500 -0.6
16/07/2021
28.30
 778,500 26.53 28.37 26.30 48,000 1,800 1.6
15/07/2021
26.53
 214,700 26.07 26.76 25.35 48,700 1,700 1.6
14/07/2021
26.07
 124,500 26.38 26.80 26.07 0 5,200 -0.2
13/07/2021
26.38
 93,000 26.34 26.76 26.07 10,000 5,800 0.1
12/07/2021
26.34
 370,300 26.34 27.07 25.69 49,900 30,400 0.7
09/07/2021
26.34
 345,600 25.92 26.84 25.54 40,600 10,500 1.0
08/07/2021
25.92
 87,000 26.23 26.23 25.58 21,700 4,400 0.6
07/07/2021
26.23
 118,100 26.15 26.23 24.69 16,100 0 0.5
06/07/2021
26.15
 392,400 25.96 26.99 25.54 258,100 0 8.9
05/07/2021
25.96
 294,700 25.92 26.00 25.00 74,200 4,300 2.3
02/07/2021
25.92
 513,400 26.84 26.84 25.92 5,900 6,500 0.0
01/07/2021
26.84
 556,800 27.11 27.15 26.42 147,400 3,200 5.1
30/06/2021
27.11
 48,800 27.11 27.26 26.92 3,200 3,100 0.0
29/06/2021
27.11
 324,000 27.22 27.30 26.99 172,000 9,800 5.8
28/06/2021
27.22
 435,000 27.11 27.30 26.69 232,500 5,900 8.0
25/06/2021
27.11
 271,300 27.11 27.26 26.76 107,600 12,000 3.4
24/06/2021
27.11
 373,900 26.92 27.49 26.69 180,800 0 6.4
23/06/2021
26.92
 523,200 27.30 27.30 26.69 168,200 6,000 5.7
22/06/2021
27.30
 389,300 27.19 27.61 27.03 163,700 16,600 5.3
21/06/2021
27.19
 406,500 27.57 27.57 26.99 60,100 22,500 1.3
18/06/2021
27.57
 557,100 27.53 27.68 27.26 254,700 8,600 8.8
17/06/2021
27.53
 640,600 27.45 27.53 26.69 169,300 8,800 5.7
16/06/2021
27.45
 605,400 27.38 27.99 26.69 201,600 2,000 7.1
15/06/2021
27.38
 1,029,100 26.34 27.68 26.46 382,000 9,500 13.2
14/06/2021
26.34
 682,200 25.69 26.34 25.58 195,800 12,000 6.2
11/06/2021
25.69
 248,800 25.46 26.23 25.46 22,300 600 0.7
10/06/2021
25.46
 621,600 25.96 26.04 25.46 239,000 250,500 -0.4
09/06/2021
25.96
 1,113,500 24.81 26.07 24.43 340,800 90,300 8.2
08/06/2021
24.81
 536,800 24.46 25.15 24.39 193,700 2,700 6.2
07/06/2021
24.46
 593,100 24.43 24.54 24.00 91,300 78,300 0.4
04/06/2021
24.43
 408,900 24.66 24.85 24.23 95,900 2,800 3.0
03/06/2021
24.66
 504,900 24.66 24.89 24.04 105,400 200 3.4
02/06/2021
24.66
 908,800 23.70 24.66 23.54 1,304,700 15,100 41.2
01/06/2021
23.70
 937,500 22.97 23.85 22.97 215,600 191,300 0.8
31/05/2021
22.97
 437,300 22.97 23.04 22.51 4,700 82,600 -2.3
28/05/2021
22.97
 316,800 22.55 23.01 22.55 13,100 9,900 0.1
27/05/2021
22.55
 521,800 22.51 23.31 22.32 56,400 13,300 1.3
26/05/2021
22.51
 628,200 22.78 23.01 22.32 2,000 42,200 -1.2
25/05/2021
22.78
 252,700 22.85 23.31 22.16 20,300 0 0.6
24/05/2021
22.85
 646,200 22.16 23.35 22.20 49,900 1,000 1.5
21/05/2021
22.16
 449,100 22.09 22.32 21.93 34,100 1,800 0.9
20/05/2021
22.09
 171,100 22.16 22.24 22.01 400 1,000 0.0
19/05/2021
22.16
 142,800 22.09 22.16 21.93 0 6,500 -0.2
18/05/2021
22.09
 388,500 22.09 22.74 21.93 35,400 92,800 -1.6
17/05/2021
22.09
 464,900 22.62 22.70 21.93 8,900 21,100 -0.4
14/05/2021
22.62
 158,900 23.01 23.01 22.55 0 11,400 -0.3
13/05/2021
23.01
 533,900 22.55 23.01 22.47 175,900 105,300 2.1
12/05/2021
22.55
 222,300 22.24 22.55 22.24 45,500 63,800 -0.5
11/05/2021
22.24
 366,100 22.16 22.55 22.16 11,700 125,000 -3.3
10/05/2021
22.16
 451,600 22.35 22.62 22.16 63,200 140,400 -2.2
07/05/2021
22.35
 457,300 22.55 22.62 22.28 4,000 211,300 -6.1
06/05/2021
22.55
 294,400 22.55 22.93 22.47 2,000 134,900 -3.9
05/05/2021
22.55
 642,500 22.32 22.85 22.09 105,500 563,900 -13.4
04/05/2021
22.32
 468,800 22.12 22.39 21.47 355,500 302,100 1.5
29/04/2021
22.12
 244,300 22.12 22.62 22.01 3,500 208,600 -5.9
28/04/2021
22.12
 125,400 22.16 22.24 22.05 2,500 70,700 -2.0
27/04/2021
22.16
 101,700 22.24 22.24 21.97 2,600 62,400 -1.7
26/04/2021
22.24
 221,300 22.70 22.70 22.24 9,800 42,900 -1.0
23/04/2021
22.70
 388,200 22.70 22.78 22.39 10,800 216,900 -6.1
22/04/2021
22.70
 280,100 22.89 23.01 22.70 32,600 13,300 0.6
20/04/2021
22.89
 201,200 23.01 23.16 22.81 4,000 46,300 -1.3
19/04/2021
23.01
 151,200 22.78 23.01 22.39 11,200 27,700 -0.5
16/04/2021
22.78
 412,800 23.58 23.58 22.58 6,000 12,400 -0.2
15/04/2021
23.58
 423,400 23.93 23.93 23.39 7,500 311,900 -9.4

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