CTCP Nước - Môi trường Bình Dương (bwe)

44.60
-0.35
(-0.78%)

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
(2024-10-23)
0.25 0.56% 4,028,800 -1,333,203 -59.8
43.50
45.95
44.60
2 tháng
(2024-09-23)
-2.95 -6.16% 8,101,400 -1,642,403 -73.8
43.50
47.90
44.60
3 tháng
(2024-08-26)
0.25 0.56% 13,563,600 -600,703 -26.3
43.50
47.90
44.60
6 tháng
(2024-05-27)
3.20 7.66% 39,207,800 3,285,613 144.2
41
47.90
44.60
12 tháng
(2023-11-28)
7.32 19.45% 67,762,700 1,973,657 92.1
34.91
47.90
44.60
24 tháng
(2022-12-05)
7.87 21.23% 95,734,800 -206 5.0
34.91
47.90
44.60
36 tháng
(2021-12-08)
7.46 19.89% 170,817,100 -1,778,573 -108.1
29.66
52.42
44.60
60 tháng
(2019-12-19)
25.77 134.40% 361,738,240 543,517 58.9
12.80
52.42
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2018
20.48
234,810 20.52 20.66 20.00 0 0 0
31/01/2018
20.52
427,500 20.81 20.81 20.15 0 0 0
30/01/2018
20.81
206,650 20.77 20.88 20.44 0 0 0
29/01/2018
20.77
480,970 20.52 21.18 20.00 0 0 0
26/01/2018
20.52
1,681,240 19.20 20.52 18.83 0 0 0
25/01/2018
19.20
324,870 19.35 19.35 18.83 0 0 0
22/01/2018
19.35
406,590 20.00 20.00 19.20 0 0 0
19/01/2018
20.00
362,190 19.89 20.00 19.67 0 0 0
18/01/2018
19.89
422,930 19.49 19.89 19.49 0 0 0
17/01/2018
19.49
890,000 19.42 20.00 19.13 0 0 0
16/01/2018
19.42
152,260 19.49 19.49 19.13 0 0 0
15/01/2018
19.49
122,590 19.49 19.78 19.20 40 30 0.0
12/01/2018
19.49
385,660 19.42 19.60 18.98 0 0 0
11/01/2018
19.42
332,540 19.42 19.49 18.91 0 0 0
10/01/2018
19.42
459,990 19.56 19.71 19.13 0 0 0
09/01/2018
19.56
893,460 18.39 19.56 18.25 0 0 0
08/01/2018
18.39
172,230 18.47 18.47 17.99 20 0 0.0
05/01/2018
18.47
140,980 18.69 18.76 18.25 0 0 0
04/01/2018
18.69
446,070 18.14 18.76 18.25 0 0 0
03/01/2018
18.14
306,380 17.00 18.14 16.63 0 0 0
02/01/2018
17.00
433,820 16.63 17.44 16.56 0 0 0
29/12/2017
16.63
117,160 16.63 16.63 16.27 0 0 0
28/12/2017
16.63
175,190 16.56 16.74 16.45 0 0 0
27/12/2017
16.56
113,030 16.63 16.63 16.27 0 0 0
26/12/2017
16.63
153,420 16.67 16.67 16.41 0 0 0
25/12/2017
16.67
182,590 16.71 16.96 16.56 0 0 0
22/12/2017
16.71
156,870 16.78 16.78 16.49 0 0 0
21/12/2017
16.78
97,660 16.67 16.78 16.38 0 0 0
20/12/2017
16.67
114,030 16.49 16.74 16.41 0 0 0
19/12/2017
16.49
124,010 16.85 16.85 16.49 0 0 0
18/12/2017
16.85
188,120 16.45 16.85 16.49 0 0 0
15/12/2017
16.45
494,780 15.39 16.45 15.39 0 0 0
14/12/2017
15.39
363,340 16.12 16.19 15.39 0 0 0
13/12/2017
16.12
266,020 16.12 16.12 15.75 0 30,000 -0.6
12/12/2017
16.12
140,320 16.71 16.71 15.86 0 0 0
11/12/2017
16.71
191,290 16.85 16.85 16.71 0 0 0
08/12/2017
16.85
464,320 17.15 17.15 16.74 0 10,000 -0.2
07/12/2017
17.15
93,600 17.15 17.33 16.89 0 18,940 -0.4
06/12/2017
17.15
144,070 17.37 17.44 17.04 0 10,000 -0.2
05/12/2017
17.37
121,990 17.44 17.44 17.15 0 0 0
04/12/2017
17.44
340,630 17.44 17.70 17.00 0 30,000 -0.7
01/12/2017
17.44
239,280 16.89 17.48 16.78 0 15,000 -0.3
30/11/2017
16.89
159,140 16.74 17.11 16.60 0 0 0
29/11/2017
16.74
587,020 17.95 17.95 16.71 0 0 0
28/11/2017
17.95
324,720 17.95 18.25 17.51 0 0 0
27/11/2017
17.95
89,850 18.10 18.17 17.88 0 0 0
24/11/2017
18.10
133,290 18.32 18.32 18.03 2,000 0 0.0
23/11/2017
18.32
216,190 18.17 18.54 18.03 0 0 0
22/11/2017
18.17
208,710 17.95 18.32 17.95 0 0 0
21/11/2017
17.95
98,690 18.06 18.32 17.92 0 0 0
20/11/2017: Cổ tức tiền mặt tỉ lệ: 2.5%
20/11/2017
18.06
158,930 18.17 18.47 18.06 200 0 0.0
17/11/2017
18.17
266,190 18.46 18.54 18.17 800 0 0.0
16/11/2017
18.46
254,430 17.99 18.57 17.92 0 0 0
15/11/2017
17.99
400,170 17.81 18.14 17.88 0 0 0
14/11/2017
17.81
562,720 17.77 18.35 17.48 0 0 0
13/11/2017
17.77
163,100 18.17 18.17 17.77 1,000 0 0.0
10/11/2017
18.17
270,440 18.35 18.39 18.14 0 0 0
09/11/2017
18.35
90,240 18.17 18.39 18.14 0 100 -0.0
08/11/2017
18.17
248,710 18.50 18.50 18.14 0 0 0
07/11/2017
18.50
122,000 18.14 18.57 18.14 0 0 0
06/11/2017
18.14
62,350 18.14 18.28 18.14 0 0 0
03/11/2017
18.14
278,550 18.14 18.28 17.92 0 330 -0.0
02/11/2017
18.14
308,420 18.54 18.57 17.27 0 1,710 -0.0
01/11/2017
18.54
142,450 18.35 18.64 18.39 0 0 0
31/10/2017
18.35
143,460 18.57 18.57 18.28 0 0 0
30/10/2017
18.57
218,990 18.57 18.57 18.35 0 0 0
27/10/2017
18.57
305,970 18.86 18.93 18.57 0 0 0
26/10/2017
18.86
496,990 18.93 19.12 18.86 0 0 0
25/10/2017
18.93
909,870 18.21 19.37 18.50 0 0 0
24/10/2017
18.21
634,590 18.43 18.57 17.77 8,000 0 0.2
23/10/2017
18.43
816,130 19.08 19.08 18.43 0 0 0
20/10/2017
19.08
184,910 19.30 19.48 19.08 0 0 0
19/10/2017
19.30
125,880 19.22 19.44 18.90 0 0 0
18/10/2017
19.22
81,190 19.33 19.59 19.22 2,040 0 0.1
17/10/2017
19.33
218,340 19.70 19.70 19.33 0 0 0
16/10/2017
19.70
318,450 19.77 19.80 19.59 0 0 0
13/10/2017
19.77
347,950 19.59 19.95 19.30 0 0 0
12/10/2017
19.59
245,820 18.83 19.59 18.72 0 0 0
11/10/2017
18.83
107,260 18.83 18.83 18.64 0 0 0
10/10/2017
18.83
141,910 18.83 18.86 18.64 830 0 0.0
09/10/2017
18.83
102,920 18.83 19.22 18.64 0 0 0
06/10/2017
18.83
134,870 18.93 19.04 18.72 0 0 0
05/10/2017
18.93
136,710 18.97 19.51 18.93 0 0 0
04/10/2017
18.97
56,960 18.86 19.15 18.86 6,000 0 0.2
03/10/2017
18.86
227,080 19.22 19.22 18.75 4,000 0 0.1
02/10/2017
19.22
176,220 19.51 19.66 19.08 3,000 0 0.1
29/09/2017
19.51
146,050 19.59 19.77 19.15 200 0 0.0
28/09/2017
19.59
399,530 19.66 19.80 19.55 23,000 0 0.6
27/09/2017
19.66
212,930 19.59 19.77 19.44 18,950 1,000 0.5
26/09/2017
19.59
347,490 19.88 19.88 19.33 0 0 0
25/09/2017
19.88
268,030 19.77 20.60 19.73 0 0 0
22/09/2017
19.77
969,900 18.50 19.77 19.01 1,100 29,500 -0.8
21/09/2017
18.50
1,105,750 18.28 18.57 18.28 23,500 0 0.6
20/09/2017
18.28
1,205,870 18.86 18.86 18.28 2,800 0 0.1
19/09/2017
18.86
1,038,800 19.22 19.22 18.79 7,200 0 0.2
18/09/2017
19.22
475,760 19.48 19.62 19.08 20,000 0 0.5
15/09/2017
19.48
696,120 19.66 20.13 19.48 20,980 0 0.6
14/09/2017
19.66
607,710 19.22 20.31 19.44 2,000 5,000 -0.1
13/09/2017
19.22
585,880 18.86 19.59 18.64 0 20,000 -0.5
12/09/2017
18.86
482,780 18.86 19.08 18.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |