CTCP Nước - Môi trường Bình Dương (bwe)

47
-0.05
(-0.11%)
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)
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
19/04/2019
19.14
 192,270 19.14 19.21 19.02 21,690 0 0.5
18/04/2019
19.14
 284,770 19.29 19.41 18.87 73,420 0 1.8
17/04/2019
19.29
 350,440 19.29 19.64 19.29 224,330 0 5.7
16/04/2019
19.29
 640,050 19.48 19.48 18.72 269,160 0 6.7
12/04/2019
19.48
 635,550 19.71 19.71 19.33 260,000 0 6.6
11/04/2019
19.71
 353,460 19.75 19.94 19.56 200,000 0 5.1
10/04/2019
19.75
 521,170 19.71 19.87 19.33 200,000 0 5.1
09/04/2019
19.71
 406,370 20.25 20.25 19.71 500 0 0.0
08/04/2019
20.25
 354,960 20.48 20.48 20.06 0 0 0
05/04/2019
20.48
 341,570 20.56 20.71 20.25 0 0 0
04/04/2019
20.56
 568,780 20.29 20.71 20.25 300,000 4,840 7.9
03/04/2019
20.29
 707,670 19.94 20.29 19.94 300,000 0 7.9
02/04/2019
19.94
 874,460 19.94 20.25 19.94 417,670 0 11.0
01/04/2019
19.94
 706,460 20.48 20.63 19.87 181,990 0 4.7
29/03/2019
20.48
 547,300 20.67 20.94 20.48 150,000 0 4.0
28/03/2019
20.67
 644,600 20.17 20.79 20.10 284,750 100 7.6
27/03/2019
20.17
 296,360 20.06 20.25 20.14 120,000 0 3.2
26/03/2019
20.06
 528,880 20.06 20.33 20.06 150,000 16,600 3.5
25/03/2019
20.06
 697,020 20.71 20.71 20.02 402,590 1,000 10.6
22/03/2019
20.71
 746,200 20.71 20.79 20.33 476,870 0 12.8
21/03/2019
20.71
 954,810 21.06 21.09 20.71 320,000 1,000 8.7
20/03/2019
21.06
 959,430 21.17 21.17 20.75 385,500 0 10.5
19/03/2019
21.17
 1,245,160 21.02 21.40 20.90 440,500 0 12.1
18/03/2019
21.02
 1,507,270 20.86 21.02 20.63 780,000 27,000 20.5
15/03/2019
20.86
 1,440,870 20.33 21.09 20.17 221,000 2,250 5.9
14/03/2019
20.33
 1,848,810 19.94 20.71 19.71 445,560 0 11.5
13/03/2019
19.94
 1,475,330 20.02 20.02 19.87 674,120 1,000 17.5
12/03/2019
20.02
 1,226,450 20.10 20.17 19.91 670,200 0 17.5
11/03/2019
20.10
 722,440 19.94 20.17 19.87 210,130 100 5.5
08/03/2019
19.94
 1,376,490 19.83 20.25 19.48 69,400 1,000 1.8
07/03/2019
19.83
 1,729,570 19.75 20.06 19.48 571,910 30,000 14.0
06/03/2019
19.75
 708,930 19.71 19.79 19.60 252,110 0 6.5
05/03/2019
19.71
 2,258,020 19.48 20.14 19.41 210,840 0 5.4
04/03/2019
19.48
 1,676,860 19.48 19.71 19.25 1,914,380 0 48.8
01/03/2019
19.48
 2,155,630 19.33 19.48 18.95 0 0 0
28/02/2019
19.33
 1,094,900 19.52 19.94 19.18 404,610 0 10.2
27/02/2019
19.52
 7,843,150 18.98 19.52 18.60 717,920 0 18.0
26/02/2019
18.98
 4,799,590 18.72 19.18 18.56 10,000 0 0.2
25/02/2019
18.72
 2,964,940 18.64 18.83 18.56 0 0 0
22/02/2019
18.64
 2,405,120 18.41 18.79 18.26 4,000 1,000 0.1
21/02/2019
18.41
 404,390 18.41 18.56 18.29 0 0 0
20/02/2019
18.41
 4,031,510 18.95 18.95 18.41 0 0 0
19/02/2019
18.95
 1,480,890 19.18 19.18 18.56 0 1,000 -0.0
18/02/2019
19.18
 3,112,080 19.33 19.48 18.56 0 1,800 -0.0
15/02/2019
19.33
 415,360 19.56 19.87 19.18 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |