Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/11/2018	17.11	374,130	17.11	17.11	16.70	0	0	0
19/11/2018	17.11	401,330	16.78	17.22	16.85	1,000	0	0.0
16/11/2018	16.78	283,800	16.40	16.81	16.40	0	0	0
15/11/2018	16.40	435,120	16.29	17.15	16.29	0	10,100	-0.2
14/11/2018	16.29	461,590	15.66	16.37	15.66	500	0	0.0
13/11/2018	15.66	184,000	15.36	15.81	15.10	0	0	0
12/11/2018	15.36	89,190	15.36	15.47	15.14	0	0	0
09/11/2018	15.36	374,880	15.92	15.96	15.32	0	0	0
08/11/2018	15.92	365,660	15.47	16.18	15.51	0	1,000	-0.0
07/11/2018	15.47	219,340	15.58	15.88	15.32	0	0	0
06/11/2018	15.58	671,750	14.84	15.62	14.91	10	4,000	-0.1
05/11/2018	14.84	74,160	14.84	14.84	14.65	200	0	0.0
02/11/2018	14.84	273,900	14.43	14.91	14.35	11,000	100	0.2
01/11/2018	14.43	36,640	14.54	14.58	14.39	0	0	0
31/10/2018	14.54	109,560	14.58	14.58	14.32	15,200	100	0.3
30/10/2018	14.58	39,370	14.58	14.61	14.35	0	0	0
29/10/2018	14.58	60,210	14.61	14.61	14.35	0	0	0
26/10/2018	14.61	147,570	14.69	14.76	14.54	0	0	0
25/10/2018	14.69	109,000	14.87	14.87	14.17	6,000	0	0.1
24/10/2018	14.87	76,380	14.91	15.21	14.69	2,000	0	0.0
23/10/2018	14.91	273,930	14.76	15.28	14.61	7,000	10,000	-0.1
22/10/2018	14.76	157,230	14.69	14.80	14.61	17,230	0	0.3
19/10/2018	14.69	57,870	14.69	14.69	14.46	0	0	0
18/10/2018	14.69	47,480	14.69	14.76	14.61	0	0	0
17/10/2018	14.69	121,140	14.46	14.69	14.43	200	0	0.0
16/10/2018	14.46	220,700	14.24	14.46	14.17	12,000	0	0.2
15/10/2018	14.24	58,200	14.39	14.50	14.17	9,580	0	0.2
12/10/2018	14.39	218,460	13.98	14.46	13.68	0	0	0
11/10/2018	13.98	564,560	14.58	14.58	13.94	300	42,900	-0.8
10/10/2018	14.58	99,690	14.80	15.06	14.58	0	0	0
09/10/2018	14.80	247,130	14.61	14.91	14.54	100	0	0.0
08/10/2018	14.61	184,540	14.69	14.69	14.32	0	0	0
05/10/2018	14.69	265,290	14.95	14.95	14.61	0	0	0
04/10/2018	14.95	180,680	15.17	15.17	14.91	0	0	0
03/10/2018	15.17	501,530	14.54	15.17	14.39	0	1,210	-0.0
02/10/2018	14.54	161,950	14.69	14.76	14.39	0	1,000	-0.0
01/10/2018	14.69	158,530	14.91	15.17	14.58	0	0	0
28/09/2018	14.91	359,040	14.54	15.06	14.54	0	790	-0.0
27/09/2018	14.54	190,550	14.65	15.21	14.54	2,500	2,000	0.0
26/09/2018	14.65	1,029,450	13.72	14.65	13.79	0	0	0
25/09/2018	13.72	144,840	13.68	13.83	13.68	0	0	0
24/09/2018	13.68	108,990	13.79	13.79	13.68	4,000	0	0.1
21/09/2018	13.79	75,650	13.79	13.87	13.68	0	0	0
20/09/2018	13.79	69,140	13.87	13.94	13.76	180	0	0.0
19/09/2018	13.87	201,800	13.79	14.02	13.79	0	0	0

Page:
<<
14
15
16
>>

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

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH