CTCP Nước - Môi trường Bình Dương (bwe)

41.95
0.15
(0.36%)
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)
04/06/2020
16.28
 135,870 16.05 16.28 16.05 1,690 880 0.0
03/06/2020
16.24
 125,270 16.13 16.53 16.13 0 2,000 0.0
02/06/2020
16.05
 202,730 16.57 16.68 15.91 2,740 1,980 0.0
01/06/2020
16.57
 238,920 16.57 16.65 16.28 10,380 0 0.2
29/05/2020
16.35
 121,200 16.28 16.35 16.20 3,330 0 0.1
28/05/2020
16.28
 129,550 16.28 16.57 16.24 0 210 0.0
27/05/2020
16.28
 280,940 16.94 16.94 16.28 0 8,970 -0.2
26/05/2020
16.83
 113,150 16.94 16.94 16.65 1,000 890 0.0
25/05/2020
16.83
 278,820 16.28 16.83 16.13 3,310 0 0.1
22/05/2020
16.09
 154,390 16.05 16.16 15.98 7,120 0 0.2
21/05/2020
16.02
 216,650 15.98 16.05 15.91 1,880 0 0.0
20/05/2020
15.94
 183,470 15.91 16.02 15.91 0 0 0
19/05/2020
15.80
 132,790 15.80 16.05 15.80 1,140 0 0.0
18/05/2020
15.68
 114,420 15.72 15.76 15.65 0 0 0
15/05/2020
15.72
 226,160 16.05 16.24 15.72 1,110 6,500 -0.1
14/05/2020
16.02
 267,590 15.87 16.02 15.83 8,480 0 0.2
13/05/2020
15.91
 332,540 15.98 16.09 15.80 9,030 25,000 -0.3
12/05/2020
15.91
 208,830 15.50 15.94 15.50 11,930 0 0.3
11/05/2020
15.50
 295,000 15.50 15.61 15.35 7,450 10,000 -0.1
08/05/2020
15.35
 428,270 15.39 15.80 15.31 400 40,820 -0.8
07/05/2020
15.31
 137,830 15.50 15.50 15.20 0 15,890 -0.3
06/05/2020
15.28
 130,980 15.17 15.61 15.13 1,750 17,460 -0.3
05/05/2020
15.17
 76,770 15.20 15.31 15.02 0 1,250 0.0
04/05/2020
15.31
 232,560 16.13 16.13 15.17 0 15,410 -0.3
29/04/2020
15.09
 265,180 15.09 15.46 14.94 14,590 0 0.3
28/04/2020
15.06
 248,600 15.35 15.35 15.02 3,170 3,130 0.0
27/04/2020
15.43
 349,510 15.54 15.87 15.39 2,520 35,330 -0.7
24/04/2020
15.13
 549,700 14.35 15.13 14.13 7,600 13,520 -0.1
23/04/2020
14.17
 336,290 14.35 14.46 13.98 0 6,480 -0.1
22/04/2020
13.76
 93,170 13.46 13.98 13.46 6,420 1,040 0.1
21/04/2020
13.61
 242,660 14.06 14.13 13.54 16,460 0 0.3
20/04/2020
14.28
 140,840 14.13 14.39 14.06 15,760 5,440 0.2
17/04/2020
14.09
 515,700 14.20 14.43 14.06 24,120 0 0.5
16/04/2020
14.06
 171,760 13.61 14.13 13.58 11,940 0 0.2
15/04/2020
13.58
 329,290 13.43 13.69 13.28 9,890 0 0.2
14/04/2020
13.28
 176,090 13.32 13.32 13.17 11,760 0 0.2
13/04/2020
13.32
 246,930 13.02 13.35 13.02 14,180 0 0.3
10/04/2020
13.17
 186,080 13.28 13.32 13.02 0 0 0
09/04/2020
13.32
 240,500 12.87 13.54 12.87 7,380 0 0.1
08/04/2020
12.95
 153,190 12.87 12.95 12.65 15,580 0 0.3
07/04/2020
12.95
 327,190 13.28 13.28 12.72 15,070 0 0.3
06/04/2020
12.98
 366,610 12.84 13.02 12.54 6,230 0 0.1
03/04/2020
12.54
 317,710 12.21 12.91 12.17 8,190 0 0.1
01/04/2020
12.10
 75,300 11.84 12.24 11.84 4,080 0 0.1
31/03/2020
11.84
 167,850 12.10 12.43 11.84 5,460 50 0.1
30/03/2020
12.17
 102,080 12.58 12.91 12.10 0 120 0.0
27/03/2020
12.95
 80,590 12.95 13.24 12.87 0 140 0.0
26/03/2020
12.95
 188,040 13.13 13.32 12.91 750 0 0.0
25/03/2020
13.13
 127,590 13.17 13.46 13.13 0 0 0
24/03/2020
13.24
 100,110 12.72 13.32 12.72 0 0 0
23/03/2020
13.13
 404,970 14.09 14.09 13.13 0 10 0.0
20/03/2020
14.09
 127,160 14.06 14.09 13.80 1,090 0 0.0
19/03/2020
14.13
 102,430 14.06 14.13 13.83 10 0 0.0
18/03/2020
14.13
 251,610 14.06 14.20 13.69 10 0 0.0
17/03/2020
14.09
 229,020 14.09 14.09 13.69 0 0 0
16/03/2020
13.91
 99,310 14.35 14.35 13.83 0 0 0
13/03/2020
14.20
 266,490 14.06 14.57 13.54 0 0 0
12/03/2020
14.20
 373,020 14.20 15.02 14.20 47,900 46,980 0.0
11/03/2020
14.72
 159,470 14.65 15.06 14.39 40,120 680 0.8
10/03/2020
14.57
 129,970 14.13 14.57 14.09 11,980 2,780 0.2
09/03/2020
14.28
 369,510 15.13 15.13 14.28 1,660 18,400 -0.3
06/03/2020
15.31
 31,380 15.17 15.39 15.17 0 10 0.0
05/03/2020
15.17
 255,710 15.46 15.54 15.17 3,810 95,940 -1.9
04/03/2020
15.54
 37,200 15.54 15.80 15.46 1,960 5,000 -0.1
03/03/2020
15.54
 91,630 16.05 16.13 15.31 0 1,230 0.0
02/03/2020
15.68
 151,350 15.54 16.09 15.54 55,000 1,380 1.1
28/02/2020
15.43
 165,430 15.31 15.61 15.17 59,260 0 1.2
27/02/2020
15.31
 141,730 15.09 15.46 15.02 860 0 0.0
26/02/2020
15.09
 261,260 14.98 15.31 14.94 3,600 0 0.1
25/02/2020
15.28
 75,480 14.87 15.31 14.87 0 0 0
24/02/2020
14.87
 362,630 15.39 15.61 14.87 0 0 0
21/02/2020
15.61
 191,700 15.94 16.09 15.54 0 0 0
20/02/2020
15.94
 248,130 16.13 16.24 15.76 0 80,240 -1.8
19/02/2020
16.20
 122,580 16.24 16.24 16.05 0 0 0
18/02/2020
16.05
 250,130 15.94 16.20 15.83 0 0 0
17/02/2020
15.83
 187,730 15.50 15.87 15.17 100 0 0.0
14/02/2020
15.61
 98,900 15.54 15.76 15.28 0 0 0
13/02/2020
15.68
 159,890 15.98 15.98 15.54 0 0 0
12/02/2020
15.98
 298,230 15.83 16.05 15.68 0 0 0
11/02/2020
15.54
 242,380 14.94 15.65 14.94 8,700 58,000 -1.0
10/02/2020
15.09
 125,220 14.46 15.13 14.32 7,290 62,250 -1.1
07/02/2020
14.46
 556,870 14.65 14.76 14.32 101,000 457,850 -7.0
06/02/2020
14.32
 729,180 14.20 14.80 14.20 101,000 532,250 -8.4
05/02/2020
14.20
 295,200 14.20 14.43 14.17 98,200 266,680 -3.2
04/02/2020
14.20
 319,570 14.80 14.80 14.13 89,000 288,730 -3.8
03/02/2020
14.76
 305,310 14.76 15.54 14.17 60,200 127,010 -1.4
31/01/2020
15.20
 88,180 16.28 16.28 15.20 7,720 59,000 -1.1
30/01/2020
16.28
 109,900 16.42 17.02 16.13 10,980 91,000 -1.8
22/01/2020
16.42
 127,540 16.57 16.98 16.42 4,000 60,900 -1.3
21/01/2020
16.50
 23,310 16.35 16.50 16.13 0 1,000 0.0
20/01/2020
16.28
 89,570 16.20 16.50 15.54 0 500 0.0
17/01/2020
16.39
 70,080 16.42 16.46 16.28 21,000 300 0.5
16/01/2020
16.42
 38,710 16.46 16.46 16.35 3,000 0 0.1
15/01/2020
16.53
 38,820 16.65 16.65 16.50 35,390 0 0.8
14/01/2020
16.57
 75,660 16.65 16.65 16.35 44,110 0 1.0
13/01/2020
16.57
 28,480 16.76 16.76 16.50 2,000 0 0.0
10/01/2020
16.76
 71,350 16.65 16.83 16.57 20,500 0 0.5
09/01/2020
16.57
 62,710 16.68 16.79 16.28 32,750 48,630 -0.4
08/01/2020
16.68
 95,080 16.83 16.83 16.53 73,000 0 1.6
07/01/2020
16.65
 182,440 16.94 16.94 16.65 57,000 9,680 1.1

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