CTCP Nước - Môi trường Bình Dương (bwe)

42
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
(2026-09-08) 		-0.95 -2.26% 1,143,600 -239,900 -4.7
40.05
42.10
41.80
2 tháng
(2026-08-10) 		-2.90 -6.61% 1,887,000 -365,800 -10.1
40.05
44.40
41.80
3 tháng
(2026-07-10) 		-3.23 -7.30% 6,270,400 -671,200 -23.4
40.05
44.57
41.80
6 tháng
(2026-04-13) 		-1.27 -3% 14,554,700 -2,960,400 -123.1
40.05
45.21
41.80
12 tháng
(2025-10-13) 		-5.98 -12.72% 35,918,100 -4,755,300 -204.2
39.94
47.45
41.80
24 tháng
(2024-10-18) 		-0.79 -1.89% 86,600,800 -12,863,302 -643.1
37.66
50.21
41.80
36 tháng
(2023-10-24) 		4.59 12.59% 152,376,300 -10,056,844 -513.6
32.28
50.21
41.80
60 tháng
(2021-11-03) 		7.26 21.51% 259,931,700 -11,861,274 -624.4
27.43
50.21
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
18.87
 490,940 18.50 18.87 18.50 800 359,280 -9.1
22/10/2020
18.87
 387,600 18.79 18.94 18.38 1,600 132,250 -3.3
21/10/2020
18.87
 244,210 19.05 19.05 18.79 0 74,340 -1.9
20/10/2020
19.05
 176,740 19.09 19.09 18.87 2,800 10,500 -0.2
19/10/2020
19.01
 97,280 19.09 19.16 18.87 8,100 5,780 0.1
16/10/2020
19.16
 337,890 18.87 19.20 18.79 0 11,730 -0.3
15/10/2020
19.24
 605,530 19.05 19.24 18.75 5,660 11,790 -0.2
14/10/2020
19.16
 197,230 19.12 19.24 18.94 4,500 19,010 -0.4
13/10/2020
19.12
 280,100 19.46 19.46 19.09 0 73,700 -1.9
12/10/2020
19.12
 897,120 19.09 19.61 18.87 157,530 31,000 3.3
09/10/2020
18.87
 310,840 19.05 19.12 18.75 26,100 4,870 0.5
08/10/2020
19.16
 316,200 19.38 19.38 18.94 1,170 11,350 -0.3
07/10/2020
19.24
 288,350 19.27 19.49 19.16 21,830 11,660 0.3
06/10/2020
19.24
 726,140 19.64 19.64 19.24 180,540 3,750 4.6
05/10/2020
19.53
 358,720 19.53 19.61 19.42 115,250 23,680 2.4
02/10/2020
19.53
 447,560 19.53 19.57 19.24 540 56,210 -1.5
01/10/2020
19.53
 193,830 19.46 19.61 19.42 10,240 0 0.3
30/09/2020
19.61
 207,170 19.64 19.64 19.46 0 5,180 -0.1
29/09/2020
19.68
 683,380 19.68 19.72 19.49 33,240 42,110 -0.2
28/09/2020
19.68
 555,350 19.61 19.68 19.53 50,240 107,640 -1.5
25/09/2020
19.57
 432,650 19.53 19.61 19.42 13,000 90,000 -2.0
24/09/2020
19.53
 353,740 19.46 19.53 19.27 5,900 50,000 -1.2
23/09/2020
19.46
 215,000 19.46 19.53 19.35 23,090 35,100 -0.3
22/09/2020
19.46
 333,050 19.49 19.49 19.35 920 0 0.0
21/09/2020
19.42
 64,990 19.38 19.49 19.31 870 0 0.0
18/09/2020
19.38
 192,790 19.46 19.53 19.24 93,840 3,000 2.4
17/09/2020
19.35
 160,360 19.31 19.38 19.16 12,250 11,410 0.0
16/09/2020
19.31
 81,860 19.38 19.38 19.16 0 7,540 -0.2
15/09/2020
19.38
 202,010 19.42 19.46 19.16 39,800 0 1.0
14/09/2020
19.38
 204,730 19.61 19.61 19.35 27,700 38,110 -0.3
11/09/2020
19.53
 327,870 19.64 19.64 19.46 0 160,610 -4.2
10/09/2020
19.46
 534,030 19.61 19.97 19.46 500 185,000 -4.9
09/09/2020
19.24
 339,290 18.94 19.53 18.87 13,360 198,000 -4.8
08/09/2020
18.87
 337,990 18.64 19.01 18.64 15,120 225,070 -5.3
07/09/2020
18.64
 342,630 18.83 18.87 18.61 20 222,540 -5.6
04/09/2020
18.83
 126,060 18.50 18.87 18.50 1,120 6,090 -0.1
03/09/2020
18.87
 160,470 19.24 19.24 18.87 20,600 99,000 -2.0
01/09/2020
18.90
 76,410 18.72 18.98 18.64 240 3,800 -0.1
31/08/2020
18.87
 278,880 19.16 19.16 18.57 5,310 0 0.1
28/08/2020
19.38
 455,770 19.42 19.53 18.20 3,170 232,050 -6.0
27/08/2020
19.53
 380,400 19.75 19.75 19.35 66,210 194,920 -3.4
26/08/2020
19.46
 286,470 19.61 19.61 19.42 37,450 140,000 -2.7
25/08/2020
19.61
 234,430 19.35 19.97 19.35 6,130 52,000 -1.2
24/08/2020
19.35
 346,340 19.31 19.46 19.16 59,040 28,000 0.8
21/08/2020
19.31
 187,670 19.53 19.53 19.16 26,000 3,700 0.6
20/08/2020
19.24
 101,390 19.53 19.53 19.16 4,660 12,780 -0.2
19/08/2020
19.53
 191,040 19.83 19.83 19.49 4,990 37,940 -0.9
18/08/2020
19.46
 710,610 18.57 19.49 18.57 17,860 293,000 -7.2
17/08/2020
18.72
 171,250 18.72 18.87 18.50 2,040 134,740 -3.4
14/08/2020
18.83
 187,930 18.79 18.83 18.72 28,500 89,980 -1.6
13/08/2020
18.79
 189,090 18.87 18.87 18.68 170,380 232,490 -1.6
12/08/2020
18.68
 112,820 18.83 18.83 18.68 0 11,190 -0.3
11/08/2020
18.75
 111,050 18.61 18.83 18.61 2,300 1,700 0.0
10/08/2020
18.75
 92,370 18.79 18.79 18.53 120 1,000 0.0
07/08/2020
18.64
 197,460 18.72 18.79 18.61 510 770 0.0
06/08/2020
18.72
 101,370 18.87 18.87 18.61 4,470 300 0.1
05/08/2020
18.87
 149,830 18.61 18.87 18.61 6,170 500 0.1
04/08/2020
18.64
 185,590 18.87 18.87 18.64 4,550 0 0.1
03/08/2020
18.50
 158,040 18.05 18.50 17.83 26,780 0 0.7
31/07/2020
18.20
 138,690 17.98 18.50 17.98 33,330 0 0.8
30/07/2020
18.20
 102,980 17.50 18.35 17.50 16,120 1,000 0.4
29/07/2020
17.50
 333,090 17.68 17.68 17.31 84,100 33,330 1.2
28/07/2020
17.68
 359,630 16.98 17.98 16.98 95,400 136,760 -1.0
27/07/2020
16.98
 377,770 17.57 17.68 16.87 119,690 1,600 2.7
24/07/2020
18.05
 332,140 18.72 18.72 17.68 52,910 7,930 1.1
23/07/2020
18.83
 461,440 19.09 19.09 18.50 57,000 224,050 -4.2
22/07/2020
19.01
 418,150 18.50 19.16 18.50 18,400 163,790 -3.7
21/07/2020
18.42
 230,150 18.20 18.61 18.20 400 90,900 -2.3
20/07/2020
18.35
 265,210 18.35 18.35 18.05 119,010 122,100 -0.1
17/07/2020
18.09
 84,650 17.76 18.09 17.76 19,460 0 0.5
16/07/2020
17.76
 119,920 17.72 17.83 17.61 16,420 6,460 0.2
15/07/2020
17.64
 110,140 17.61 17.76 17.57 124,030 100,000 0.6
14/07/2020
17.61
 164,910 17.68 17.68 17.53 25,000 78,710 -1.3
13/07/2020
17.64
 104,640 17.76 17.79 17.61 15,250 560 0.4
10/07/2020
17.68
 254,370 17.64 17.76 17.64 36,260 103,220 -1.6
09/07/2020
17.76
 121,730 17.98 17.98 17.72 16,300 68,040 -1.2
08/07/2020
17.79
 72,140 17.68 18.09 17.68 10,470 1,610 0.2
07/07/2020
17.98
 172,640 17.94 18.31 17.94 11,350 26,100 -0.4
06/07/2020
17.94
 53,550 17.98 17.98 17.87 3,270 0 0.1
03/07/2020
17.98
 183,010 17.76 18.05 17.72 4,060 500 0.1
02/07/2020
17.76
 126,680 17.61 17.83 17.50 20,240 0 0.5
01/07/2020
17.61
 31,970 17.42 17.68 17.31 8,620 0 0.2
30/06/2020
17.42
 202,580 17.61 17.61 17.31 14,000 630 0.3
29/06/2020
17.20
 157,760 17.09 17.61 17.09 23,000 180 0.5
26/06/2020
17.72
 94,300 17.76 17.76 17.64 14,000 630 0.3
25/06/2020
17.76
 87,440 17.39 17.76 17.39 13,000 6,690 0.2
24/06/2020
17.76
 175,630 17.76 17.83 17.61 26,880 4,780 0.5
23/06/2020
17.76
 248,100 17.72 17.87 17.68 33,470 1,190 0.8
22/06/2020
17.87
 173,190 17.98 18.05 17.72 24,960 0 0.6
19/06/2020
17.87
 82,980 17.68 17.90 17.57 13,830 0 0.3
18/06/2020
17.68
 114,270 17.68 17.68 17.53 49,780 140 1.2
17/06/2020
17.46
 102,040 17.90 17.90 17.39 15,500 0 0.4
16/06/2020
17.64
 212,360 17.24 17.64 17.24 16,520 2,000 0.3
15/06/2020
17.20
 369,720 17.16 17.68 17.16 34,380 10,700 0.6
12/06/2020
17.16
 243,990 16.68 17.39 16.68 30,060 4,660 0.6
11/06/2020
17.57
 316,170 17.90 18.09 17.50 92,710 10,690 2.0
10/06/2020
17.83
 301,140 17.09 18.05 17.09 37,490 1,450 0.9
09/06/2020
17.35
 190,240 17.35 17.50 17.16 0 0 0
08/06/2020
17.35
 288,460 16.94 17.35 16.83 8,120 0 0.2
05/06/2020
16.79
 210,090 16.28 16.87 16.28 0 0 0

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