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)
29/06/2020
17.20
 157,760 17.72 17.72 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 17.76 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 17.87 17.87 17.68 33,470 1,190 0.8
22/06/2020
17.87
 173,190 17.87 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 17.46 17.68 17.53 49,780 140 1.2
17/06/2020
17.46
 102,040 17.64 17.90 17.39 15,500 0 0.4
16/06/2020
17.64
 212,360 17.20 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 17.57 17.57 16.68 30,060 4,660 0.6
11/06/2020
17.57
 316,170 17.83 18.09 17.50 92,710 10,690 2.0
10/06/2020
17.83
 301,140 17.35 18.05 17.09 37,490 1,450 0.9
09/06/2020
17.35
 190,240 17.35 17.50 17.16 0 2,730 -0.1
08/06/2020
17.35
 288,460 16.79 17.35 16.83 8,120 0 0.2
05/06/2020
16.79
 210,090 16.28 16.87 16.28 6,850 0 0.2
04/06/2020
16.28
 135,870 16.24 16.28 16.05 1,690 880 0.0
03/06/2020
16.24
 125,270 16.05 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 16.35 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 16.83 16.94 16.28 0 8,970 -0.2
26/05/2020
16.83
 113,150 16.83 16.94 16.65 1,000 890 0.0
25/05/2020
16.83
 278,820 16.09 16.83 16.13 3,310 0 0.1
22/05/2020
16.09
 154,390 16.02 16.16 15.98 7,120 0 0.2
21/05/2020
16.02
 216,650 15.94 16.05 15.91 1,880 0 0.0
20/05/2020
15.94
 183,470 15.80 16.02 15.91 0 0 0
19/05/2020
15.80
 132,790 15.68 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 16.02 16.24 15.72 1,110 6,500 -0.1
14/05/2020
16.02
 267,590 15.91 16.02 15.83 8,480 0 0.2
13/05/2020
15.91
 332,540 15.91 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 15.35 15.61 15.35 7,450 10,000 -0.1
08/05/2020
15.35
 428,270 15.31 15.80 15.31 400 40,820 -0.8
07/05/2020
15.31
 137,830 15.28 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 15.31 15.31 15.02 0 1,250 0.0
04/05/2020
15.31
 232,560 15.09 16.13 15.17 0 15,410 -0.3
29/04/2020
15.09
 265,180 15.06 15.46 14.94 14,590 0 0.3
28/04/2020
15.06
 248,600 15.43 15.43 15.02 3,170 3,130 0.0
27/04/2020
15.43
 349,510 15.13 15.87 15.39 2,520 35,330 -0.7
24/04/2020
15.13
 549,700 14.17 15.13 14.13 7,600 13,520 -0.1
23/04/2020
14.17
 336,290 13.76 14.46 13.98 0 6,480 -0.1
22/04/2020
13.76
 93,170 13.61 13.98 13.46 6,420 1,040 0.1
21/04/2020
13.61
 242,660 14.28 14.28 13.54 16,460 0 0.3
20/04/2020
14.28
 140,840 14.09 14.39 14.06 15,760 5,440 0.2
17/04/2020
14.09
 515,700 14.06 14.43 14.06 24,120 0 0.5
16/04/2020
14.06
 171,760 13.58 14.13 13.58 11,940 0 0.2
15/04/2020
13.58
 329,290 13.28 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 13.17 13.35 13.02 14,180 0 0.3
10/04/2020
13.17
 186,080 13.32 13.32 13.02 0 0 0
09/04/2020
13.32
 240,500 12.95 13.54 12.87 7,380 0 0.1
08/04/2020
12.95
 153,190 12.95 12.95 12.65 15,580 0 0.3
07/04/2020
12.95
 327,190 12.98 13.28 12.72 15,070 0 0.3
06/04/2020
12.98
 366,610 12.54 13.02 12.54 6,230 0 0.1
03/04/2020
12.54
 317,710 12.10 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 12.17 12.43 11.84 5,460 50 0.1
30/03/2020
12.17
 102,080 12.95 12.95 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 13.24 13.46 13.13 0 0 0
24/03/2020
13.24
 100,110 13.13 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 14.13 14.13 13.80 1,090 0 0.0
19/03/2020
14.13
 102,430 14.13 14.13 13.83 10 0 0.0
18/03/2020
14.13
 251,610 14.09 14.20 13.69 10 0 0.0
17/03/2020
14.09
 229,020 13.91 14.09 13.69 0 0 0
16/03/2020
13.91
 99,310 14.20 14.35 13.83 0 0 0
13/03/2020
14.20
 266,490 14.20 14.57 13.54 0 0 0
12/03/2020
14.20
 373,020 14.72 15.02 14.20 47,900 46,980 0.0
11/03/2020
14.72
 159,470 14.57 15.06 14.39 40,120 680 0.8
10/03/2020
14.57
 129,970 14.28 14.57 14.09 11,980 2,780 0.2
09/03/2020
14.28
 369,510 15.31 15.31 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 15.54 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 15.68 16.13 15.31 0 1,230 0.0
02/03/2020
15.68
 151,350 15.43 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 15.28 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 15.61 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 16.20 16.24 15.76 0 80,240 -1.8
19/02/2020
16.20
 122,580 16.05 16.24 16.05 0 0 0
18/02/2020
16.05
 250,130 15.83 16.20 15.83 0 0 0
17/02/2020
15.83
 187,730 15.61 15.87 15.17 100 0 0.0
14/02/2020
15.61
 98,900 15.68 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 15.54 16.05 15.68 0 0 0
11/02/2020
15.54
 242,380 15.09 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 14.32 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

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