CTCP Nước - Môi trường Bình Dương (bwe)

41.90
0.10
(0.24%)
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)
22/03/2021
24.50
 475,000 24.27 25.12 24.27 102,500 18,000 2.7
19/03/2021
24.27
 207,100 24.27 24.39 23.77 2,160 150 0.6
18/03/2021
24.31
 224,600 24.16 24.43 24.16 500 6,900 -0.2
17/03/2021
24.16
 220,600 24.35 24.35 24.00 0 28,500 -0.9
16/03/2021
24.23
 489,800 24.85 24.85 24.04 350 6,830 -2.1
15/03/2021
24.85
 446,400 25.31 25.31 24.77 0 17,500 -0.6
12/03/2021
25.23
 736,900 25.08 25.46 25.08 370 2,450 -0.7
11/03/2021
25.23
 729,000 25.00 25.54 24.81 0 2,070 -0.7
10/03/2021
25.00
 599,900 25.15 25.23 24.85 6,230 2,960 1.1
09/03/2021
25.00
 1,355,500 24.54 25.23 23.77 12,590 4,280 2.7
08/03/2021
24.54
 735,900 24.46 24.77 24.31 13,980 2,830 3.6
05/03/2021
24.46
 288,000 24.08 24.69 23.58 4,290 2,800 0.5
04/03/2021
24.31
 395,400 25.23 25.23 24.00 5,680 1,050 1.5
03/03/2021
24.92
 1,795,700 23.50 24.92 23.39 27,060 920 8.4
02/03/2021
23.50
 605,200 23.62 23.70 23.31 12,980 1,490 3.5
01/03/2021
23.54
 381,000 23.70 23.97 23.54 6,050 130 1.8
26/02/2021
23.58
 342,800 23.08 23.62 23.04 52,200 1,700 1.5
25/02/2021
23.31
 279,700 23.39 23.58 23.27 2,320 2,450 0.0
24/02/2021
23.35
 319,400 23.39 23.66 23.20 100 10,900 -0.3
23/02/2021
23.39
 238,700 23.62 23.62 23.08 4,200 9,700 -0.2
22/02/2021
23.62
 285,200 23.85 23.85 23.39 3,800 42,900 -1.2
19/02/2021
23.77
 573,300 23.08 24.04 23.01 0 1,770 -0.5
18/02/2021
23.04
 400,200 22.78 23.27 22.32 1,060 1,310 -0.1
17/02/2021
22.78
 507,000 22.16 22.78 21.78 7,800 23,900 -0.5
09/02/2021
21.32
 186,200 21.17 21.63 20.78 3,800 4,000 0.0
08/02/2021
21.17
 340,800 21.70 22.05 20.71 0 3,420 -1.0
05/02/2021
21.70
 195,000 21.63 21.86 21.43 48,800 5,100 1.2
04/02/2021
21.51
 305,800 21.51 22.24 21.24 2,990 9,680 -1.9
03/02/2021
21.86
 552,700 21.17 21.86 20.71 26,700 184,400 -4.3
02/02/2021
20.82
 488,500 20.09 21.01 20.09 6,690 13,850 -1.9
01/02/2021
20.09
 487,000 21.24 21.24 19.94 20,300 155,400 -3.6
29/01/2021
21.20
 414,600 19.94 21.32 19.56 16,870 2,780 3.8
28/01/2021
19.98
 729,700 20.97 20.97 19.98 76,500 2,400 1.9
27/01/2021
21.47
 588,700 22.47 22.85 21.36 13,900 28,600 -0.4
26/01/2021
22.47
 549,000 23.43 23.43 22.09 105,800 31,400 2.2
25/01/2021
23.47
 401,000 23.47 23.70 23.31 91,000 68,900 0.7
22/01/2021
23.47
 533,900 22.89 23.77 22.89 276,200 23,200 7.7
21/01/2021
22.93
 344,300 22.24 22.97 22.24 41,000 15,000 0.8
20/01/2021
22.24
 737,100 22.24 22.66 21.01 137,600 0 4.0
19/01/2021
22.55
 1,180,700 23.97 23.97 22.32 88,100 8,200 2.4
18/01/2021
23.97
 1,052,100 24.31 24.39 23.93 56,400 17,300 1.2
15/01/2021
24.31
 647,400 24.23 24.39 24.08 5,040 0 1.6
14/01/2021
24.23
 901,700 24.50 24.50 23.85 2,570 840 0.5
13/01/2021
24.35
 990,700 24.66 24.77 24.27 14,760 1,500 4.3
12/01/2021
24.66
 777,800 24.31 24.92 24.16 179,100 5,700 5.5
11/01/2021
24.39
 1,272,100 25.00 25.08 23.39 24,130 980 7.4
08/01/2021
25.08
 1,278,400 25.69 25.69 24.92 28,810 1,630 8.9
07/01/2021
25.69
 599,300 25.08 25.81 24.96 214,300 2,100 7.0
06/01/2021: Cổ tức tiền mặt tỉ lệ: 12%
06/01/2021
25.08
 698,800 25.31 25.46 24.92 88,900 2,000 2.8
05/01/2021
25.15
 832,200 24.78 25.41 24.78 20,700 1,040 6.7
04/01/2021
25.26
 579,600 25.01 25.89 24.78 770 130 0.2
31/12/2020
25.01
 704,370 25.08 25.60 24.97 58,410 14,020 1.5
30/12/2020
25.01
 2,349,100 23.38 25.01 23.38 295,530 1,110 9.8
29/12/2020
23.38
 623,300 22.75 23.90 22.64 70,010 1,980 2.1
28/12/2020
22.75
 701,100 22.86 23.23 22.60 132,920 7,080 3.9
25/12/2020
22.82
 707,280 22.64 22.93 22.16 32,510 6,000 0.8
24/12/2020
22.64
 1,068,530 23.56 23.67 22.08 13,270 4,390 0.3
23/12/2020
23.67
 581,250 24.12 24.34 23.67 1,676 0 0.5
22/12/2020
24.04
 657,390 24.04 24.12 23.45 13,540 3,890 0.3
21/12/2020
24.12
 830,150 23.75 24.67 23.75 39,630 5,810 1.1
18/12/2020
23.60
 1,085,220 22.97 23.90 22.68 106,080 570 3.3
17/12/2020
22.97
 677,750 23.38 23.45 22.93 78,820 2,400 2.4
16/12/2020
23.45
 1,109,440 23.45 23.75 23.27 120,240 500 3.8
15/12/2020
23.45
 896,280 23.01 23.82 22.82 53,870 500 1.7
14/12/2020
22.82
 997,270 22.60 22.93 22.05 129,280 29,400 3.0
11/12/2020
22.34
 879,170 22.64 22.64 21.82 2,736 300 0.7
10/12/2020
22.19
 720,780 23.30 23.30 22.19 5,778 0 1.8
09/12/2020
23.30
 879,960 23.08 23.60 23.01 54,050 3,300 1.5
08/12/2020
23.08
 549,070 23.08 23.49 22.97 27,930 39,000 -0.4
07/12/2020
23.08
 865,710 23.08 23.60 22.79 58,600 52,530 0.2
04/12/2020
22.97
 814,750 23.38 23.97 22.97 14,846 3,265 3.7
03/12/2020
23.30
 1,208,280 23.08 23.67 22.86 40,160 290,020 -7.8
02/12/2020
23.08
 1,011,390 23.38 24.01 22.79 640 21,335 -6.4
01/12/2020
23.45
 970,500 22.93 24.49 22.56 7,950 90,820 -2.6
30/11/2020
22.93
 1,336,040 21.82 22.93 21.53 52,170 300 1.6
27/11/2020
21.45
 1,064,770 21.23 21.49 21.08 34,640 36,390 -0.1
26/11/2020
21.42
 816,010 21.75 21.90 21.16 19,210 12,870 0.2
25/11/2020
21.82
 1,175,650 21.53 22.12 21.45 100,060 15,370 2.5
24/11/2020
20.79
 2,614,180 19.46 20.79 19.46 56,730 619,870 -15.7
23/11/2020
19.46
 628,630 19.49 19.53 19.27 52,530 380,000 -8.6
20/11/2020
19.38
 409,600 19.68 19.72 19.35 28,600 168,440 -3.7
19/11/2020
19.53
 971,180 18.94 19.75 18.94 157,410 505,880 -9.1
18/11/2020
18.94
 356,850 19.16 19.24 18.94 13,500 62,020 -1.3
17/11/2020
19.16
 275,940 19.20 19.38 19.09 4,700 152,070 -3.8
16/11/2020
19.05
 597,700 19.24 19.27 18.98 11,930 393,930 -9.9
13/11/2020
18.94
 580,700 18.64 19.12 18.64 30,720 310,000 -7.2
12/11/2020
18.50
 209,620 18.64 18.64 18.46 7,510 147,220 -3.5
11/11/2020
18.50
 292,020 18.50 18.57 18.42 18,820 152,110 -3.3
10/11/2020
18.50
 343,210 18.57 18.57 18.46 3,810 179,820 -4.4
09/11/2020
18.50
 260,870 18.57 18.72 18.46 1,020 216,600 -5.4
06/11/2020
18.50
 303,800 18.61 18.64 18.42 3,650 274,360 -6.8
05/11/2020
18.61
 447,680 18.31 18.87 18.31 8,120 289,520 -7.1
04/11/2020
18.27
 226,170 18.24 18.38 18.05 3,920 144,310 -3.5
03/11/2020
18.24
 78,620 18.16 18.50 18.13 0 34,190 -0.8
02/11/2020
18.16
 28,430 18.13 18.27 18.13 0 7,890 -0.2
30/10/2020
18.27
 127,060 18.31 18.42 18.05 15,600 8,590 0.2
29/10/2020
18.31
 154,050 18.20 18.38 18.01 400 12,140 -0.3
28/10/2020
18.61
 186,420 18.64 18.79 18.46 1,010 90,280 -2.2
27/10/2020
18.83
 155,690 18.83 18.83 18.64 6,160 50,650 -0.2
26/10/2020
18.87
 252,290 18.87 18.87 18.57 5,230 69,520 -1.6

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