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)
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
10/07/2019
21.59
 551,160 21.36 21.75 21.32 800 8,300 -0.2
09/07/2019
21.36
 437,620 21.09 21.44 21.02 0 0 0
08/07/2019
21.09
 482,970 21.06 21.40 20.86 10,000 0 0.3
05/07/2019
21.06
 1,011,850 21.32 21.63 21.06 96,500 1,730 2.6
04/07/2019
21.32
 1,463,820 20.63 21.32 20.56 100,000 0 2.7
03/07/2019
20.63
 320,720 20.63 20.67 20.52 8,700 0 0.2
02/07/2019
20.63
 851,130 20.21 20.75 20.17 10,000 147,810 -3.7
01/07/2019
20.21
 194,070 20.17 20.40 20.10 0 0 0
28/06/2019
20.17
 96,200 20.10 20.17 20.02 0 0 0
27/06/2019
20.10
 368,040 20.17 20.37 20.10 20 4,700 -0.1
26/06/2019
20.17
 118,240 20.29 20.37 20.10 130 0 0.0
25/06/2019
20.29
 236,180 20.17 20.48 20.17 100,050 0 2.6
24/06/2019
20.17
 440,220 20.48 20.63 20.06 0 0 0
21/06/2019
20.48
 152,460 20.60 20.67 20.40 21,480 0 0.6
20/06/2019
20.60
 242,740 20.71 20.71 20.40 10,070 10,230 -0.0
19/06/2019
20.71
 1,166,570 20.21 20.86 20.21 64,440 101,250 -1.0
18/06/2019
20.21
 145,430 20.02 20.25 19.94 12,660 0 0.3
17/06/2019
20.02
 161,030 19.98 20.10 19.91 34,750 0 0.9
14/06/2019
19.98
 371,520 20.25 20.52 19.98 0 0 0
13/06/2019
20.25
 339,110 19.87 20.48 19.79 40 0 0.0
12/06/2019
19.87
 158,550 20.33 20.37 19.87 1,800 0 0.0
11/06/2019
20.33
 556,660 20.29 20.71 20.25 20,000 0 0.5
10/06/2019
20.29
 535,450 19.94 20.29 19.94 244,890 0 6.4
07/06/2019
19.94
 353,180 19.25 20.14 19.33 0 0 0
06/06/2019
19.25
 70,300 19.25 19.41 19.18 0 0 0
05/06/2019
19.25
 34,380 19.29 19.52 19.18 0 0 0
04/06/2019
19.29
 288,140 19.44 19.64 18.98 50,000 0 1.2
03/06/2019
19.44
 83,770 19.94 19.94 19.44 0 0 0
31/05/2019
19.94
 178,220 19.83 19.98 19.79 60,800 300 1.6
30/05/2019
19.83
 360,130 19.83 20.21 19.79 58,100 3,980 1.4
29/05/2019
19.83
 215,210 19.68 19.83 19.56 0 0 0
28/05/2019
19.68
 346,140 19.48 19.71 19.25 143,200 0 3.7
27/05/2019
19.48
 352,670 19.02 19.71 18.75 60,000 0 1.5
24/05/2019
19.02
 79,000 19.10 19.10 18.95 1,900 0 0.0
23/05/2019
19.10
 67,150 19.10 19.18 18.98 0 0 0
22/05/2019
19.10
 20,660 19.10 19.18 19.06 0 0 0
21/05/2019
19.10
 111,400 18.95 19.10 18.95 0 0 0
20/05/2019
18.95
 146,880 19.10 19.21 18.95 0 10,200 -0.3
17/05/2019
19.10
 51,370 19.41 19.41 19.06 0 0 0
16/05/2019
19.41
 66,050 19.41 19.41 19.06 0 0 0
15/05/2019
19.41
 79,940 19.48 19.71 19.41 0 0 0
14/05/2019
19.48
 224,900 19.14 19.48 18.87 89,200 0 2.2
13/05/2019
19.14
 27,090 19.18 19.33 18.98 0 500 -0.0
10/05/2019
19.18
 71,930 19.33 19.37 18.87 0 0 0
09/05/2019
19.33
 43,010 19.21 19.48 19.18 0 0 0
08/05/2019
19.21
 133,760 19.18 19.41 18.95 32,330 0 0.8
07/05/2019
19.18
 265,460 19.44 19.68 19.02 0 0 0
06/05/2019
19.44
 136,230 19.91 19.91 19.41 0 1,000 -0.0
03/05/2019
19.91
 311,840 20.10 20.10 19.91 500 0 0.0
02/05/2019
20.10
 273,240 19.91 20.10 19.64 300 0 0.0
26/04/2019
19.91
 74,810 19.79 19.94 19.64 3,100 0 0.1
25/04/2019
19.79
 65,500 19.87 19.94 19.71 420 0 0.0
24/04/2019
19.87
 682,160 19.21 19.87 19.21 491,340 0 12.6
23/04/2019
19.21
 177,730 19.21 19.87 19.18 0 0 0
22/04/2019
19.21
 337,720 19.14 19.33 18.98 42,060 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |