CTCP Nước - Môi trường Bình Dương (bwe)

44.70
2.90
(6.94%)
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
(2026-09-08) 		-0.95 -2.26% 1,143,600 -239,900 -4.7
40.05
42.10
41.80
2 tháng
(2026-08-10) 		-2.90 -6.61% 1,887,000 -365,800 -10.1
40.05
44.40
41.80
3 tháng
(2026-07-10) 		-3.23 -7.30% 6,270,400 -671,200 -23.4
40.05
44.57
41.80
6 tháng
(2026-04-13) 		-1.27 -3% 14,554,700 -2,960,400 -123.1
40.05
45.21
41.80
12 tháng
(2025-10-13) 		-5.98 -12.72% 35,918,100 -4,755,300 -204.2
39.94
47.45
41.80
24 tháng
(2024-10-18) 		-0.79 -1.89% 86,600,800 -12,863,302 -643.1
37.66
50.21
41.80
36 tháng
(2023-10-24) 		4.59 12.59% 152,376,300 -10,056,844 -513.6
32.28
50.21
41.80
60 tháng
(2021-11-03) 		7.26 21.51% 259,931,700 -11,861,274 -624.4
27.43
50.21
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 30.06 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 29.22 29.72 29.14 168,700 100,200 2.6
06/08/2021
29.33
 611,400 30.37 30.37 29.33 4,700 21,300 -0.7
05/08/2021
30.22
 1,316,000 29.14 31.21 28.99 154,400 50,300 4.0
04/08/2021
29.52
 563,500 29.45 29.56 29.14 14,600 124,900 -4.2
03/08/2021
29.52
 835,100 29.14 29.68 29.14 11,600 92,600 -3.1
02/08/2021
29.06
 1,492,500 27.99 29.14 27.68 37,100 105,400 -2.6
30/07/2021
28.18
 620,900 28.22 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 28.41 28.91 27.99 7,600 178,400 -6.3
27/07/2021
28.91
 714,300 29.83 29.83 28.87 12,300 203,500 -7.3
26/07/2021
29.56
 971,500 28.57 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 29.56 29.83 29.14 12,390 1,100 4.3
21/07/2021
29.37
 1,530,900 27.99 29.52 27.91 1,940 21,410 -7.0
20/07/2021
27.91
 294,100 27.68 28.14 27.61 1,600 10,500 -0.3
19/07/2021
27.91
 774,800 28.14 28.30 27.68 17,300 34,500 -0.6
16/07/2021
28.30
 778,500 26.42 28.37 26.30 4,800 180 1.6
15/07/2021
26.53
 214,700 25.92 26.76 25.35 48,700 1,700 1.6
14/07/2021
26.07
 124,500 26.46 26.80 26.07 0 5,200 -0.2
13/07/2021
26.38
 93,000 26.69 26.76 26.07 10,000 5,800 0.1
12/07/2021
26.34
 370,300 26.07 27.07 25.69 4,990 3,040 0.7
09/07/2021
26.34
 345,600 25.61 26.84 25.54 40,600 10,500 1.0
08/07/2021
25.92
 87,000 26.23 26.23 25.58 2,170 440 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 25.54 26.99 25.54 25,810 0 8.9
05/07/2021
25.96
 294,700 26.00 26.00 25.00 7,420 430 2.3
02/07/2021
25.92
 513,400 26.69 26.76 25.92 590 650 0.0
01/07/2021
26.84
 556,800 27.11 27.15 26.42 14,740 320 5.1
30/06/2021
27.11
 48,800 27.22 27.26 26.92 320 310 0.0
29/06/2021
27.11
 324,000 27.15 27.30 26.99 17,200 980 5.8
28/06/2021
27.22
 435,000 27.03 27.30 26.69 23,250 590 8.0
25/06/2021
27.11
 271,300 26.76 27.26 26.76 10,760 1,200 3.4
24/06/2021
27.11
 373,900 26.69 27.49 26.69 18,080 0 6.4
23/06/2021
26.92
 523,200 27.30 27.30 26.69 16,820 600 5.7
22/06/2021
27.30
 389,300 27.61 27.61 27.03 16,370 1,660 5.3
21/06/2021
27.19
 406,500 27.57 27.57 26.99 6,010 2,250 1.3
18/06/2021
27.57
 557,100 27.26 27.68 27.26 254,700 8,600 8.8
17/06/2021
27.53
 640,600 27.30 27.53 26.69 16,930 880 5.7
16/06/2021
27.45
 605,400 26.92 27.99 26.69 20,160 200 7.1
15/06/2021
27.38
 1,029,100 26.46 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 2,230 60 0.7
10/06/2021
25.46
 621,600 26.00 26.04 25.46 23,900 25,050 -0.4
09/06/2021
25.96
 1,113,500 24.69 26.07 24.43 340,800 90,300 8.2
08/06/2021
24.81
 536,800 24.54 25.15 24.39 19,370 270 6.2
07/06/2021
24.46
 593,100 24.43 24.54 24.00 9,130 7,830 0.4
04/06/2021
24.43
 408,900 24.39 24.85 24.23 95,900 2,800 3.0
03/06/2021
24.66
 504,900 24.89 24.89 24.04 10,540 20 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 23.01 23.85 22.97 215,600 191,300 0.8
31/05/2021
22.97
 437,300 22.93 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 22.62 23.31 22.32 5,640 1,330 1.3
26/05/2021
22.51
 628,200 22.43 23.01 22.32 200 4,220 -1.2
25/05/2021
22.78
 252,700 22.85 23.31 22.16 2,030 0 0.6
24/05/2021
22.85
 646,200 22.24 23.35 22.20 4,990 100 1.5
21/05/2021
22.16
 449,100 22.01 22.32 21.93 34,100 1,800 0.9
20/05/2021
22.09
 171,100 22.16 22.24 22.01 40 100 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 21.93 22.74 21.93 35,400 92,800 -1.6
17/05/2021
22.09
 464,900 22.55 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 22.51 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 22.24 22.55 22.16 1,170 12,500 -3.3
10/05/2021
22.16
 451,600 22.24 22.62 22.16 6,320 14,040 -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 22.93 22.93 22.47 2,000 134,900 -3.9
05/05/2021
22.55
 642,500 22.24 22.85 22.09 10,550 56,390 -13.4
04/05/2021
22.32
 468,800 21.47 22.39 21.47 35,550 30,210 1.5
29/04/2021
22.12
 244,300 22.62 22.62 22.01 350 20,860 -5.9
28/04/2021
22.12
 125,400 22.24 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 22.24 980 4,290 -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 23.01 23.01 22.70 3,260 1,330 0.6
20/04/2021
22.89
 201,200 23.16 23.16 22.81 4,000 46,300 -1.3
19/04/2021
23.01
 151,200 23.01 23.01 22.39 1,120 2,770 -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 23.77 23.89 23.39 7,500 311,900 -9.4
14/04/2021
23.93
 216,500 23.77 24.00 23.70 600 520 0.0
13/04/2021
24.00
 302,800 24.20 24.39 23.93 10,540 170 3.3
12/04/2021
24.31
 412,700 23.93 24.31 23.93 60,000 59,700 0.0
09/04/2021
23.97
 118,000 24.16 24.16 23.93 1,510 720 0.2
08/04/2021
24.16
 74,500 24.46 24.50 23.77 700 600 0.0
07/04/2021
24.39
 458,900 24.46 24.54 23.39 177,600 269,700 -2.7
06/04/2021
24.12
 109,300 24.31 24.31 24.00 39,200 8,000 1.0
05/04/2021
24.31
 286,000 24.92 24.92 24.16 20 10,270 -3.2
02/04/2021
24.39
 250,200 24.54 24.77 24.39 17,700 100 0.6
01/04/2021
24.46
 274,300 24.23 24.66 24.23 5,880 0 1.9
31/03/2021
24.31
 120,100 24.46 24.46 24.23 52,000 100 1.6
30/03/2021
24.46
 243,800 23.89 24.46 23.66 86,100 300 2.7
29/03/2021
23.89
 286,000 23.39 23.89 23.01 45,300 41,400 0.2
26/03/2021
23.01
 537,200 23.47 23.74 22.70 0 7,440 -2.3
25/03/2021
23.47
 402,000 23.54 24.00 23.35 0 2,280 -0.7
24/03/2021
23.54
 283,200 23.93 24.23 23.24 1,290 850 0.1
23/03/2021
24.27
 150,100 24.54 24.54 24.00 0 2,910 -0.9

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