CTCP Nước - Môi trường Bình Dương (bwe)

42.10
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
(2026-08-19) 		-0.85 -1.99% 657,200 -132,384 -5.3
41.60
44.85
42.10
2 tháng
(2026-07-20) 		-2.67 -5.99% 4,705,600 -455,084 -19.4
41.60
44.85
42.10
3 tháng
(2026-06-22) 		-1.30 -3.01% 6,278,600 -351,384 -14.7
41.60
45.21
42.10
6 tháng
(2026-03-23) 		1.24 3.06% 17,917,000 -3,539,184 -153.0
40.66
45.21
42.10
12 tháng
(2025-09-23) 		-4.17 -9.06% 37,624,000 -4,897,984 -217.3
39.94
47.74
42.10
24 tháng
(2024-09-30) 		-0.07 -0.18% 89,702,100 -12,770,786 -644.1
37.66
50.21
42.10
36 tháng
(2023-10-04) 		4.23 11.22% 157,172,900 -11,352,628 -578.5
32.28
50.21
42.10
60 tháng
(2021-10-14) 		8.77 26.47% 268,114,700 -11,134,395 -596.6
27.43
50.21
42.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
19.16
 275,940 19.05 19.38 19.09 4,700 152,070 -3.8
16/11/2020
19.05
 597,700 18.94 19.27 18.98 11,930 393,930 -9.9
13/11/2020
18.94
 580,700 18.50 19.12 18.64 30,720 310,000 -7.2
12/11/2020
18.50
 209,620 18.50 18.64 18.46 7,510 147,220 -3.5
11/11/2020
18.50
 292,020 18.50 18.57 18.42 18,820 152,110 -3.3
10/11/2020
18.50
 343,210 18.50 18.57 18.46 3,810 179,820 -4.4
09/11/2020
18.50
 260,870 18.50 18.72 18.46 1,020 216,600 -5.4
06/11/2020
18.50
 303,800 18.61 18.64 18.42 3,650 274,360 -6.8
05/11/2020
18.61
 447,680 18.27 18.87 18.31 8,120 289,520 -7.1
04/11/2020
18.27
 226,170 18.24 18.38 18.05 3,920 144,310 -3.5
03/11/2020
18.24
 78,620 18.16 18.50 18.13 0 34,190 -0.8
02/11/2020
18.16
 28,430 18.27 18.27 18.13 0 7,890 -0.2
30/10/2020
18.27
 127,060 18.31 18.42 18.05 15,600 8,590 0.2
29/10/2020
18.31
 154,050 18.61 18.61 18.01 400 12,140 -0.3
28/10/2020
18.61
 186,420 18.83 18.83 18.46 1,010 90,280 -2.2
27/10/2020
18.83
 155,690 18.87 18.87 18.64 6,160 50,650 -1.1
26/10/2020
18.87
 252,290 18.87 18.87 18.57 5,230 69,520 -1.6
23/10/2020
18.87
 490,940 18.87 18.87 18.50 800 359,280 -9.1
22/10/2020
18.87
 387,600 18.87 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 19.01 19.09 18.87 2,800 10,500 -0.2
19/10/2020
19.01
 97,280 19.16 19.16 18.87 8,100 5,780 0.1
16/10/2020
19.16
 337,890 19.24 19.24 18.79 0 11,730 -0.3
15/10/2020
19.24
 605,530 19.16 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 19.12 19.46 19.09 0 73,700 -1.9
12/10/2020
19.12
 897,120 18.87 19.61 18.87 157,530 31,000 3.3
09/10/2020
18.87
 310,840 19.16 19.16 18.75 26,100 4,870 0.5
08/10/2020
19.16
 316,200 19.24 19.38 18.94 1,170 11,350 -0.3
07/10/2020
19.24
 288,350 19.24 19.49 19.16 21,830 11,660 0.3
06/10/2020
19.24
 726,140 19.53 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 19.61 19.61 19.42 10,240 0 0.3
30/09/2020
19.61
 207,170 19.68 19.68 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 19.57 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 19.42 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 19.35 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 19.38 19.46 19.16 159,800 120,000 1.0
14/09/2020
19.38
 204,730 19.53 19.61 19.35 27,700 38,110 -0.3
11/09/2020
19.53
 327,870 19.46 19.64 19.46 0 160,610 -4.2
10/09/2020
19.46
 534,030 19.24 19.97 19.46 500 185,000 -4.9
09/09/2020
19.24
 339,290 18.87 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 18.87 18.87 18.50 1,120 6,090 -0.1
03/09/2020
18.87
 160,470 18.90 19.24 18.87 20,600 99,000 -2.0
01/09/2020
18.90
 76,410 18.87 18.98 18.64 240 3,800 -0.1
31/08/2020
18.87
 278,880 19.38 19.38 18.57 5,310 0 0.1
28/08/2020
19.38
 455,770 19.53 19.53 18.20 3,170 232,050 -6.0
27/08/2020
19.53
 380,400 19.46 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 19.24 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 19.46 19.83 19.49 4,990 37,940 -0.9
18/08/2020
19.46
 710,610 18.72 19.49 18.57 17,860 293,000 -7.2
17/08/2020
18.72
 171,250 18.83 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 18.68 18.87 18.68 170,380 232,490 -1.6
12/08/2020
18.68
 112,820 18.75 18.83 18.68 0 11,190 -0.3
11/08/2020
18.75
 111,050 18.75 18.83 18.61 2,300 1,700 0.0
10/08/2020
18.75
 92,370 18.64 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 18.64 18.87 18.61 6,170 500 0.1
04/08/2020
18.64
 185,590 18.50 18.87 18.64 4,550 0 0.1
03/08/2020
18.50
 158,040 18.20 18.50 17.83 26,780 0 0.7
31/07/2020
18.20
 138,690 18.20 18.50 17.98 33,330 0 0.8
30/07/2020
18.20
 102,980 17.50 18.35 17.50 84,100 33,330 1.2
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 18.05 18.05 16.87 119,690 1,600 2.7
24/07/2020
18.05
 332,140 18.83 18.83 17.68 52,910 7,930 1.1
23/07/2020
18.83
 461,440 19.01 19.09 18.50 57,000 224,050 -4.2
22/07/2020
19.01
 418,150 18.42 19.16 18.50 18,400 163,790 -3.7
21/07/2020
18.42
 230,150 18.35 18.61 18.20 400 90,900 -2.3
20/07/2020
18.35
 265,210 18.09 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 17.64 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 17.64 17.68 17.53 25,000 78,710 -1.3
13/07/2020
17.64
 104,640 17.68 17.79 17.61 15,250 560 0.4
10/07/2020
17.68
 254,370 17.76 17.76 17.64 36,260 103,220 -1.6
09/07/2020
17.76
 121,730 17.79 17.98 17.72 16,300 68,040 -1.2
08/07/2020
17.79
 72,140 17.98 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 17.20 17.61 17.31 75,000 110 1.8

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