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)
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
14/02/2019
19.56
 539,240 20.25 20.33 19.52 0 0 0
13/02/2019
20.25
 770,920 19.18 20.48 19.25 1,300 0 0.0
12/02/2019
19.18
 138,480 18.64 19.18 18.52 0 0 0
11/02/2019
18.64
 143,120 18.41 18.64 18.26 380 0 0.0
01/02/2019
18.41
 65,240 18.37 18.41 18.22 0 0 0
31/01/2019
18.37
 25,320 18.41 18.41 18.10 0 0 0
30/01/2019
18.41
 65,860 18.03 18.41 18.03 0 0 0
29/01/2019
18.03
 71,240 18.56 18.56 18.03 0 0 0
28/01/2019
18.56
 27,410 18.64 18.79 18.18 0 0 0
25/01/2019
18.64
 96,090 18.56 18.95 18.64 0 0 0
24/01/2019
18.56
 207,930 18.87 18.87 18.52 129,500 0 3.1
23/01/2019
18.87
 192,420 19.02 19.02 18.45 0 0 0
22/01/2019
19.02
 55,480 19.02 19.14 18.83 0 1,320 -0.0
21/01/2019
19.02
 100,000 18.95 19.33 18.79 0 10 -0.0
18/01/2019
18.95
 153,220 18.72 19.18 18.64 2,500 0 0.1
17/01/2019
18.72
 73,050 18.75 19.02 18.49 0 50 -0.0
16/01/2019
18.75
 165,150 18.26 19.02 18.18 500 0 0.0
15/01/2019
18.26
 33,560 18.10 18.41 18.10 4,330 0 0.1
14/01/2019
18.10
 44,830 18.10 18.49 17.83 0 0 0
11/01/2019
18.10
 101,600 18.10 18.72 18.03 0 0 0
10/01/2019
18.10
 119,410 17.83 18.18 17.83 500 0 0.0
09/01/2019
17.83
 64,110 17.80 18.18 17.80 0 0 0
08/01/2019
17.80
 90,980 17.83 18.22 17.72 0 0 0
07/01/2019
17.83
 67,540 17.87 17.99 17.18 0 0 0
04/01/2019
17.87
 39,710 17.80 18.37 17.18 10 0 0.0
03/01/2019
17.80
 312,360 17.72 18.18 17.26 0 0 0
02/01/2019
17.72
 149,120 18.87 18.87 17.72 0 0 0
28/12/2018
18.87
 94,430 18.79 19.02 18.10 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2018
18.79
 269,770 18.64 19.18 18.72 0 0 0
26/12/2018
18.64
 147,500 18.64 18.86 18.60 0 0 0
25/12/2018
18.64
 273,780 18.64 18.64 18.27 0 4,000 -0.1
24/12/2018
18.64
 175,820 18.56 18.86 18.49 0 0 0
21/12/2018
18.56
 272,090 18.90 18.90 18.56 0 40 -0.0
20/12/2018
18.90
 158,500 18.86 19.01 18.79 800 0 0.0
19/12/2018
18.86
 163,200 18.86 18.94 18.68 0 0 0
18/12/2018
18.86
 251,260 18.64 18.97 18.34 400 0 0.0
17/12/2018
18.64
 183,220 18.42 18.79 17.97 6,010 500 0.1
14/12/2018
18.42
 107,960 18.64 18.64 18.19 0 0 0
13/12/2018
18.64
 70,680 18.64 18.68 18.42 0 0 0
12/12/2018
18.64
 64,180 18.49 18.71 18.34 400 20 0.0
11/12/2018
18.49
 188,890 18.75 18.86 18.38 0 1,000 -0.0
10/12/2018
18.75
 359,780 18.27 18.94 18.15 0 2,600 -0.1
07/12/2018
18.27
 83,790 18.27 18.30 18.12 0 0 0
06/12/2018
18.27
 546,420 17.52 18.38 17.52 800 0 0.0
05/12/2018
17.52
 208,780 17.48 17.60 17.41 2,320 0 0.1
04/12/2018
17.48
 83,330 17.60 17.74 17.45 0 500 -0.0
03/12/2018
17.60
 208,790 17.22 17.67 17.19 0 0 0
30/11/2018
17.22
 189,040 17.07 17.45 17.04 0 0 0
29/11/2018
17.07
 109,370 17.07 17.15 17.00 0 100 -0.0
28/11/2018
17.07
 262,270 17.30 17.30 16.92 0 1,000 -0.0
27/11/2018
17.30
 183,110 17.37 17.63 17.22 1,300 0 0.0
26/11/2018
17.37
 351,920 17.00 17.71 17.00 800 0 0.0
23/11/2018
17.00
 172,740 17.22 17.30 16.81 0 500 -0.0
22/11/2018
17.22
 217,600 17.37 17.56 17.00 2,000 1,000 0.0
21/11/2018
17.37
 131,750 17.11 17.48 16.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |