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
(2024-10-21) 		-0.80 -1.77% 4,062,100 -1,309,803 -58.8
43.50
45.95
45
2 tháng
(2024-09-23) 		-3.50 -7.31% 7,894,100 -1,578,503 -70.9
43.50
47.90
45
3 tháng
(2024-08-22) 		0 0% 13,776,600 -516,703 -22.6
43.50
47.90
45
6 tháng
(2024-05-24) 		2.40 5.71% 39,612,800 3,339,613 146.6
41
47.90
45
12 tháng
(2023-11-27) 		7.08 18.96% 67,658,800 2,047,957 95.4
34.91
47.90
45
24 tháng
(2022-12-01) 		7.32 19.74% 95,662,500 72,131 8.2
34.91
47.90
45
36 tháng
(2021-12-06) 		6.91 18.43% 171,355,800 -1,500,673 -95.6
29.66
52.42
45
60 tháng
(2019-12-17) 		25.38 133.40% 361,625,120 644,287 62.6
12.80
52.42
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2018
17.15
 100,790 17.30 17.30 16.33 0 0 0
24/04/2018
17.30
 34,550 17.45 17.45 17.00 5,000 0 0.1
23/04/2018
17.45
 257,210 17.52 17.52 17.07 5,000 0 0.1
20/04/2018
17.52
 254,040 17.60 17.74 17.22 0 0 0
19/04/2018
17.60
 148,630 17.71 17.71 17.15 10,000 100 0.2
18/04/2018
17.71
 416,460 17.82 17.82 17.15 0 0 0
17/04/2018
17.82
 409,470 17.82 17.89 17.22 0 8,500 -0.2
16/04/2018
17.82
 374,960 17.89 17.89 17.15 0 0 0
13/04/2018
17.89
 631,590 18.34 18.56 17.07 100 0 0.0
12/04/2018
18.34
 136,240 18.71 18.71 18.27 0 0 0
11/04/2018
18.71
 308,430 18.86 18.86 18.27 3,000 0 0.1
10/04/2018
18.86
 295,190 18.94 18.94 18.49 500 0 0.0
09/04/2018
18.94
 448,430 18.86 19.12 18.71 8,000 0 0.2
06/04/2018
18.86
 160,440 18.94 18.94 18.49 50 0 0.0
05/04/2018: Cổ tức tiền mặt tỉ lệ: 2%
05/04/2018
18.94
 303,800 18.90 18.97 18.56 0 0 0
04/04/2018
18.90
 266,880 19.01 19.01 18.49 0 0 0
03/04/2018
19.01
 711,610 18.94 19.01 18.49 4,620 0 0.1
02/04/2018
18.94
 328,280 18.57 19.01 18.38 0 0 0
30/03/2018
18.57
 134,130 19.23 19.23 18.57 0 0 0
29/03/2018
19.23
 281,850 19.60 19.60 18.57 0 0 0
28/03/2018
19.60
 46,310 19.83 19.83 19.31 0 0 0
27/03/2018
19.83
 127,690 19.31 19.83 19.23 0 0 0
26/03/2018
19.31
 117,250 20.01 20.01 18.86 0 0 0
23/03/2018
20.01
 402,890 20.05 20.05 19.53 0 0 0
22/03/2018
20.05
 458,380 19.64 20.05 19.68 0 0 0
21/03/2018
19.64
 85,480 20.27 20.27 19.60 0 0 0
20/03/2018
20.27
 420,380 20.27 20.34 19.75 0 0 0
19/03/2018
20.27
 488,820 19.97 20.56 19.60 0 0 0
16/03/2018
19.97
 274,870 19.90 20.42 19.90 0 0 0
15/03/2018
19.90
 609,290 20.71 20.71 19.90 0 0 0
14/03/2018
20.71
 344,170 20.64 20.71 20.34 0 0 0
13/03/2018
20.64
 361,030 20.86 20.86 20.42 0 0 0
12/03/2018
20.86
 595,470 20.71 20.93 20.42 0 0 0
09/03/2018
20.71
 368,170 21.08 21.08 20.64 0 0 0
08/03/2018
21.08
 1,464,480 20.56 21.08 20.01 0 0 0
07/03/2018
20.56
 482,280 19.90 20.56 19.38 0 0 0
06/03/2018
19.90
 531,610 19.60 19.90 19.23 0 9,000 -0.2
05/03/2018
19.60
 113,390 20.08 20.12 19.60 10 0 0.0
02/03/2018
20.08
 48,050 20.19 20.27 20.05 0 0 0
01/03/2018
20.19
 203,620 20.56 20.56 20.01 50 0 0.0
28/02/2018
20.56
 179,450 20.68 20.79 20.56 0 0 0
27/02/2018
20.68
 94,080 20.64 21.05 20.49 0 0 0
26/02/2018
20.64
 559,940 20.31 20.71 19.97 9,000 0 0.2
23/02/2018
20.31
 121,750 19.97 20.31 19.68 0 0 0
22/02/2018
19.97
 120,260 20.16 20.16 19.60 0 0 0
21/02/2018
20.16
 77,150 20.19 20.34 19.97 0 0 0
13/02/2018
20.19
 222,840 20.34 20.68 20.05 0 0 0
12/02/2018
20.34
 226,530 19.83 20.34 19.83 0 0 0
09/02/2018
19.83
 338,000 19.83 19.83 18.46 0 0 0
08/02/2018
19.83
 343,250 19.97 19.97 19.60 0 0 0
07/02/2018
19.97
 95,620 19.46 19.97 19.31 0 0 0
06/02/2018: Cổ tức tiền mặt tỉ lệ: 2.5%
06/02/2018
19.46
 509,040 19.42 19.57 18.09 13,820 0 0.3
05/02/2018
19.42
 358,290 20.30 20.30 19.42 30,620 0 0.8
02/02/2018
20.30
 106,760 20.48 20.48 20.08 0 0 0
01/02/2018
20.48
 234,810 20.52 20.66 20.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |