CTCP Nước - Môi trường Bình Dương (bwe)

47.05
2.15
(4.79%)
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
(2024-08-20) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2018
12.19
 118,070 12.30 12.30 12.00 17,000 0 0.3
29/06/2018
12.30
 124,880 12.30 12.30 11.93 0 0 0
28/06/2018
12.30
 172,680 12.08 12.49 12.08 1,700 0 0.0
27/06/2018
12.08
 83,660 12.15 12.26 11.93 2,450 0 0.0
26/06/2018
12.15
 683,300 12.75 12.75 11.89 2,600 0 0.0
25/06/2018
12.75
 286,950 12.75 13.42 12.26 1,000 0 0.0
22/06/2018
12.75
 270,060 11.93 12.75 11.78 0 0 0
21/06/2018
11.93
 245,070 11.85 11.97 11.78 0 0 0
20/06/2018
11.85
 501,770 12.30 12.30 11.82 0 0 0
19/06/2018
12.30
 338,520 12.67 12.67 12.08 0 0 0
18/06/2018
12.67
 411,820 12.67 12.75 12.53 0 0 0
15/06/2018
12.67
 393,620 13.27 13.27 12.67 0 0 0
14/06/2018
13.27
 347,350 13.38 13.38 12.97 0 0 0
13/06/2018
13.38
 87,390 13.27 13.42 13.08 0 0 0
12/06/2018
13.27
 203,750 13.79 13.79 13.05 0 0 0
11/06/2018
13.79
 571,510 13.76 13.79 13.01 10,000 0 0.2
08/06/2018
13.76
 54,130 14.02 14.02 13.72 0 0 0
07/06/2018
14.02
 101,180 13.79 14.17 13.79 5,000 0 0.1
06/06/2018
13.79
 221,700 14.24 14.24 13.72 0 0 0
05/06/2018
14.24
 408,540 14.73 14.73 13.87 0 0 0
04/06/2018
14.73
 90,070 14.69 14.73 14.24 0 0 0
01/06/2018
14.69
 217,060 14.39 14.69 14.05 0 0 0
31/05/2018
14.39
 131,510 14.65 14.65 14.09 0 0 0
30/05/2018
14.65
 167,050 14.91 14.91 14.17 0 0 0
29/05/2018
14.91
 134,940 14.84 14.91 14.09 20,300 0 0.4
28/05/2018
14.84
 164,950 14.76 14.84 14.02 0 0 0
25/05/2018
14.76
 194,020 14.32 14.76 13.94 0 28,410 -0.5
24/05/2018
14.32
 251,110 14.54 14.54 14.02 5,000 9,710 -0.1
23/05/2018
14.54
 395,680 15.58 15.58 14.50 0 0 0
22/05/2018
15.58
 98,990 15.66 15.96 15.28 600 0 0.0
21/05/2018
15.66
 111,150 16.29 16.48 15.66 0 0 0
18/05/2018
16.29
 50,000 16.37 16.37 15.96 20 0 0.0
17/05/2018
16.37
 22,550 16.40 16.63 16.10 1,000 0 0.0
16/05/2018
16.40
 65,300 16.10 16.63 16.07 0 0 0
15/05/2018
16.10
 82,830 15.88 16.22 15.69 0 0 0
14/05/2018
15.88
 146,510 16.18 16.18 15.66 0 0 0
11/05/2018
16.18
 324,360 16.40 16.40 15.84 0 0 0
10/05/2018
16.40
 186,090 16.40 16.40 16.10 0 5,000 -0.1
09/05/2018
16.40
 241,940 16.70 16.70 16.18 6,500 0 0.1
08/05/2018
16.70
 345,030 16.92 16.92 16.18 0 0 0
07/05/2018
16.92
 43,040 16.48 16.92 16.40 0 0 0
04/05/2018
16.48
 109,460 16.55 16.55 16.18 5,000 0 0.1
03/05/2018
16.55
 100,700 16.63 16.63 16.25 0 0 0
02/05/2018
16.63
 125,060 17.07 17.07 16.63 5,000 0 0.1
27/04/2018
17.07
 51,420 17.15 17.15 16.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |