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)
14/04/2021
23.93
 216,500 24.00 24.00 23.70 6,000 5,200 0.0
13/04/2021
24.00
 302,800 24.31 24.39 23.93 105,400 1,700 3.3
12/04/2021
24.31
 412,700 23.97 24.31 23.93 60,000 59,700 0.0
09/04/2021
23.97
 118,000 24.16 24.16 23.93 15,100 7,200 0.2
08/04/2021
24.16
 74,500 24.39 24.50 23.77 700 600 0.0
07/04/2021
24.39
 458,900 24.12 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 24.39 24.92 24.16 200 102,700 -3.2
02/04/2021
24.39
 250,200 24.46 24.77 24.39 17,700 100 0.6
01/04/2021
24.46
 274,300 24.31 24.66 24.23 58,800 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 23.01 23.89 23.01 45,300 41,400 0.2
26/03/2021
23.01
 537,200 23.47 23.74 22.70 0 74,400 -2.3
25/03/2021
23.47
 402,000 23.54 24.00 23.35 0 22,800 -0.7
24/03/2021
23.54
 283,200 24.27 24.27 23.24 12,900 8,500 0.1
23/03/2021
24.27
 150,100 24.50 24.54 24.00 0 29,100 -0.9
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 24.31 24.39 23.77 21,600 1,500 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 24.23 24.35 24.00 0 28,500 -0.9
16/03/2021
24.23
 489,800 24.85 24.85 24.04 3,500 68,300 -2.1
15/03/2021
24.85
 446,400 25.23 25.31 24.77 0 17,500 -0.6
12/03/2021
25.23
 736,900 25.23 25.46 25.08 3,700 24,500 -0.7
11/03/2021
25.23
 729,000 25.00 25.54 24.81 0 20,700 -0.7
10/03/2021
25.00
 599,900 25.00 25.23 24.85 62,300 29,600 1.1
09/03/2021
25.00
 1,355,500 24.54 25.23 23.77 125,900 42,800 2.7
08/03/2021
24.54
 735,900 24.46 24.77 24.31 139,800 28,300 3.6
05/03/2021
24.46
 288,000 24.31 24.69 23.58 42,900 28,000 0.5
04/03/2021
24.31
 395,400 24.92 25.23 24.00 56,800 10,500 1.5
03/03/2021
24.92
 1,795,700 23.50 24.92 23.39 270,600 9,200 8.4
02/03/2021
23.50
 605,200 23.54 23.70 23.31 129,800 14,900 3.5
01/03/2021
23.54
 381,000 23.58 23.97 23.54 60,500 1,300 1.8
26/02/2021
23.58
 342,800 23.31 23.62 23.04 52,200 1,700 1.5
25/02/2021
23.31
 279,700 23.35 23.58 23.27 23,200 24,500 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 23.77 23.85 23.39 3,800 42,900 -1.2
19/02/2021
23.77
 573,300 23.04 24.04 23.01 0 17,700 -0.5
18/02/2021
23.04
 400,200 22.78 23.27 22.32 10,600 13,100 -0.1
17/02/2021
22.78
 507,000 21.32 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 34,200 -1.0
05/02/2021
21.70
 195,000 21.51 21.86 21.43 48,800 5,100 1.2
04/02/2021
21.51
 305,800 21.86 22.24 21.24 29,900 96,800 -1.9
03/02/2021
21.86
 552,700 20.82 21.86 20.71 26,700 184,400 -4.3
02/02/2021
20.82
 488,500 20.09 21.01 20.09 66,900 138,500 -1.9
01/02/2021
20.09
 487,000 21.20 21.24 19.94 20,300 155,400 -3.6
29/01/2021
21.20
 414,600 19.98 21.32 19.56 168,700 27,800 3.8
28/01/2021
19.98
 729,700 21.47 21.47 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 23.47 23.47 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 22.93 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 22.55 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 50,400 0 1.6
14/01/2021
24.23
 901,700 24.35 24.50 23.85 25,700 8,400 0.5
13/01/2021
24.35
 990,700 24.66 24.77 24.27 147,600 15,000 4.3
12/01/2021
24.66
 777,800 24.39 24.92 24.16 179,100 5,700 5.5
11/01/2021
24.39
 1,272,100 25.08 25.08 23.39 241,300 9,800 7.4
08/01/2021
25.08
 1,278,400 25.69 25.69 24.92 288,100 16,300 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 25.15 25.46 24.92 88,900 2,000 2.8
05/01/2021
25.15
 832,200 25.26 25.41 24.78 207,000 10,400 6.7
04/01/2021
25.26
 579,600 25.01 25.89 24.78 7,700 1,300 0.2
31/12/2020
25.01
 704,370 25.01 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 22.82 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 23.67 23.67 22.08 13,270 4,390 0.3
23/12/2020
23.67
 581,250 24.04 24.34 23.67 16,760 0 0.5
22/12/2020
24.04
 657,390 24.12 24.12 23.45 13,540 3,890 0.3
21/12/2020
24.12
 830,150 23.60 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 23.45 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 22.82 23.82 22.82 53,870 500 1.7
14/12/2020
22.82
 997,270 22.34 22.93 22.05 129,280 29,400 3.0
11/12/2020
22.34
 879,170 22.19 22.64 21.82 27,360 3,000 0.7
10/12/2020
22.19
 720,780 23.30 23.30 22.19 57,780 0 1.8
09/12/2020
23.30
 879,960 23.08 23.60 23.01 54,050 3,300 1.6
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 22.97 23.60 22.79 58,600 52,530 0.2
04/12/2020
22.97
 814,750 23.30 23.97 22.97 148,460 32,650 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 23.45 24.01 22.79 6,400 213,350 -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 21.45 22.93 21.53 52,170 300 1.6
27/11/2020
21.45
 1,064,770 21.42 21.49 21.08 34,640 36,390 -0.1
26/11/2020
21.42
 816,010 21.82 21.90 21.16 19,210 12,870 0.2
25/11/2020
21.82
 1,175,650 20.79 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 19.38 19.53 19.27 52,530 380,000 -8.6
20/11/2020
19.38
 409,600 19.53 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

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