CTCP Nước - Môi trường Bình Dương (bwe)

44.95
-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
(2024-10-22) 		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)
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
18/09/2018
13.79
 225,470 13.79 13.94 13.61 0 0 0
17/09/2018
13.79
 115,230 13.98 13.98 13.57 0 0 0
14/09/2018
13.98
 205,800 13.79 14.09 13.68 0 0 0
13/09/2018
13.79
 89,580 13.83 14.02 13.76 0 0 0
12/09/2018
13.83
 322,890 13.42 14.02 13.27 0 0 0
11/09/2018
13.42
 75,230 13.42 13.42 13.27 0 0 0
10/09/2018
13.42
 114,990 13.42 13.57 13.27 0 0 0
07/09/2018
13.42
 63,610 13.46 13.46 13.31 0 0 0
06/09/2018
13.46
 129,100 13.57 13.57 13.38 0 0 0
05/09/2018
13.57
 284,040 13.64 13.72 13.53 0 0 0
04/09/2018
13.64
 156,640 13.72 13.72 13.46 0 10,000 -0.2
31/08/2018
13.72
 159,070 13.72 13.72 13.53 0 0 0
30/08/2018
13.72
 53,950 13.68 13.79 13.61 10 0 0.0
29/08/2018
13.68
 50,780 13.87 13.87 13.64 0 0 0
28/08/2018
13.87
 122,150 13.83 13.87 13.53 4,000 0 0.1
27/08/2018
13.83
 201,170 13.79 13.94 13.64 0 0 0
24/08/2018
13.79
 42,440 13.72 13.79 13.57 0 0 0
23/08/2018
13.72
 174,430 13.98 14.02 13.53 9,840 0 0.2
22/08/2018
13.98
 45,770 13.94 14.02 13.72 0 0 0
21/08/2018
13.94
 160,890 13.57 14.09 13.27 0 0 0
20/08/2018
13.57
 187,860 13.94 13.94 13.57 0 2,000 -0.0
17/08/2018
13.94
 264,990 13.98 14.05 13.68 0 0 0
16/08/2018
13.98
 287,280 13.83 14.05 13.42 0 0 0
15/08/2018
13.83
 114,370 13.83 13.87 13.35 0 0 0
14/08/2018
13.83
 247,220 13.20 14.02 13.20 0 0 0
13/08/2018
13.20
 158,170 12.90 13.27 12.82 0 0 0
10/08/2018
12.90
 78,690 12.82 12.94 12.71 0 0 0
09/08/2018
12.82
 201,160 12.90 12.90 12.64 0 0 0
08/08/2018
12.90
 123,320 12.90 12.97 12.67 0 0 0
07/08/2018
12.90
 146,380 12.90 12.90 12.64 0 0 0
06/08/2018
12.90
 233,060 12.90 12.94 12.53 0 0 0
03/08/2018
12.90
 160,270 12.97 12.97 12.79 0 0 0
02/08/2018
12.97
 77,040 13.05 13.05 12.86 0 0 0
01/08/2018
13.05
 115,940 13.08 13.12 13.05 0 0 0
31/07/2018
13.08
 39,070 12.79 13.08 12.90 0 0 0
30/07/2018
12.79
 193,720 13.12 13.12 12.67 0 0 0
27/07/2018
13.12
 134,680 12.97 13.12 12.67 0 0 0
26/07/2018
12.97
 114,000 13.57 13.57 12.97 0 0 0
25/07/2018
13.57
 166,870 13.57 13.57 13.20 0 0 0
24/07/2018
13.57
 138,540 13.64 13.64 13.20 0 0 0
23/07/2018
13.64
 87,000 13.64 13.64 13.20 0 0 0
20/07/2018
13.64
 182,340 13.72 13.72 13.38 0 0 0
19/07/2018
13.72
 365,000 13.20 14.09 12.30 0 0 0
18/07/2018
13.20
 212,150 12.53 13.27 12.53 3,550 0 0.1
17/07/2018
12.53
 155,260 12.38 12.53 12.15 0 0 0
16/07/2018
12.38
 175,870 12.26 12.53 12.08 0 10,000 -0.2
13/07/2018
12.26
 140,270 11.97 12.45 11.93 0 0 0
12/07/2018
11.97
 112,600 11.93 12.00 11.71 0 0 0
11/07/2018
11.93
 52,440 12.04 12.04 11.56 0 6,000 -0.1
10/07/2018
12.04
 147,740 12.04 12.08 11.93 0 0 0
09/07/2018
12.04
 89,420 11.78 12.12 11.93 0 0 0
06/07/2018
11.78
 367,160 12.19 12.19 11.78 0 1,000 -0.0
05/07/2018
12.19
 100,860 12.19 12.23 11.93 1,300 0 0.0
04/07/2018
12.19
 151,620 12.15 12.30 12.12 0 0 0
03/07/2018
12.15
 174,340 12.19 12.30 12.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |