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)
06/01/2020
16.79
 113,870 16.94 16.98 16.79 96,000 18,500 1.8
03/01/2020
16.87
 100,340 17.02 17.02 16.72 67,000 19,400 1.1
02/01/2020
16.98
 114,410 16.98 17.09 16.94 63,000 0 1.4
31/12/2019
17.02
 29,980 16.65 17.02 16.65 10 0 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/12/2019
16.98
 130,570 17.46 17.61 16.94 30,080 2,000 0.7
27/12/2019
17.13
 200,250 17.73 17.73 17.02 75,000 0 1.8
26/12/2019
17.23
 193,410 17.38 17.45 17.16 99,920 0 2.4
25/12/2019
17.38
 9,320 17.41 17.45 17.38 0 0 0
24/12/2019
17.41
 60,660 17.52 17.52 17.38 30,080 2,000 0.7
23/12/2019
17.41
 146,990 17.73 17.84 17.30 119,800 23,470 2.4
20/12/2019
17.73
 57,240 17.73 18.01 17.69 45,200 3,080 1.1
19/12/2019
17.73
 86,240 17.52 17.73 17.38 18,300 880 0.4
18/12/2019
17.52
 65,410 17.59 17.62 17.52 40,000 1,770 0.9
17/12/2019
17.59
 28,770 17.52 17.59 17.38 0 1,360 0.0
16/12/2019
17.52
 37,120 17.62 17.69 17.45 0 1,480 0.0
13/12/2019
17.62
 73,340 17.59 17.73 17.38 15,700 0 0.4
12/12/2019
17.59
 66,180 17.59 17.59 17.30 40,000 2,820 0.9
11/12/2019
17.59
 51,360 17.59 17.59 17.30 40,000 390 1.0
10/12/2019
17.59
 35,590 17.66 17.66 17.30 30,000 2,240 0.7
09/12/2019
17.73
 32,640 17.73 17.73 17.30 26,080 900 0.6
06/12/2019
17.80
 84,640 17.16 17.80 17.02 10,600 810 0.2
05/12/2019
17.16
 93,490 17.06 17.23 16.98 27,730 27,430 0.0
04/12/2019
17.23
 49,830 17.30 17.30 17.09 25,160 1,000 0.6
03/12/2019
17.23
 90,740 17.06 17.23 17.02 27,960 0 0.7
02/12/2019
17.23
 78,500 17.30 17.30 17.02 26,480 0 0.6
29/11/2019
17.23
 46,150 16.88 17.23 16.88 19,180 7,000 0.3
28/11/2019
16.88
 30,040 16.84 17.02 16.74 3,710 8,300 -0.1
27/11/2019
16.84
 98,530 16.74 16.91 16.45 26,450 76,110 -1.2
26/11/2019
16.45
 303,910 16.98 16.98 16.24 52,860 241,000 -4.4
25/11/2019
16.67
 49,920 16.95 17.34 16.67 0 33,560 -0.8
22/11/2019
16.81
 53,870 16.81 16.95 16.63 650 16,750 -0.4
21/11/2019
16.74
 62,830 17.02 17.02 16.74 0 0 0
20/11/2019
17.02
 39,950 17.23 17.23 16.88 0 21,740 -0.5
19/11/2019
16.95
 226,090 16.88 17.02 16.88 970 201,960 -4.8
18/11/2019
17.02
 508,430 17.27 17.27 16.31 0 412,370 -9.9
15/11/2019
17.27
 31,600 17.52 17.59 17.27 0 6,760 -0.2
14/11/2019
17.38
 173,700 17.59 17.59 17.30 11,570 131,200 -2.9
13/11/2019
17.66
 127,310 17.80 17.80 17.55 33,430 63,500 -0.7
12/11/2019
17.59
 273,740 17.91 18.01 17.59 55,010 192,870 -3.4
11/11/2019
17.91
 56,940 17.94 17.98 17.91 10,000 24,260 -0.4
08/11/2019
17.94
 37,930 17.87 18.01 17.87 0 25,740 -0.7
07/11/2019
17.94
 37,940 17.80 18.16 17.77 25,210 0 0.6
06/11/2019
17.80
 48,680 18.01 18.01 17.80 0 14,000 -0.4
05/11/2019
18.01
 20,700 18.30 18.30 17.94 0 0 0
04/11/2019
18.16
 42,740 17.91 18.16 17.91 0 0 0
01/11/2019
17.91
 28,430 18.30 18.30 17.91 0 25,000 -0.6
31/10/2019
18.23
 50,700 18.30 18.33 18.23 10 500 0.0
30/10/2019
18.26
 35,980 18.33 18.40 18.23 0 0 0
29/10/2019
18.33
 30,980 18.26 18.44 18.26 25,000 0 0.6
28/10/2019
18.26
 59,930 18.26 18.40 18.26 0 0 0
25/10/2019
18.30
 29,000 18.44 18.44 18.26 0 0 0
24/10/2019
18.37
 18,260 18.23 18.37 18.23 0 25,000 -0.6
23/10/2019
18.23
 32,040 18.51 18.51 18.19 2,000 90 0.0
22/10/2019
18.16
 54,150 18.16 18.23 18.08 0 0 0
21/10/2019
18.16
 61,410 18.30 18.33 18.16 25,000 0 0.6
18/10/2019
18.30
 66,500 18.37 18.37 18.23 0 0 0
17/10/2019
18.30
 155,840 18.47 18.55 18.08 0 0 0
16/10/2019
18.51
 15,590 18.47 18.51 18.47 0 0 0
15/10/2019
18.44
 46,320 18.44 18.65 18.44 0 0 0
14/10/2019
18.44
 35,400 18.65 18.65 18.37 0 1,000 0.0
11/10/2019
18.44
 239,710 18.33 18.58 18.33 0 0 0
10/10/2019
18.33
 61,670 18.44 18.58 18.30 0 0 0
09/10/2019
18.44
 73,840 18.40 18.44 18.30 0 0 0
08/10/2019
18.44
 24,840 18.30 18.65 18.16 0 0 0
07/10/2019
18.44
 84,250 18.44 18.51 18.37 0 0 0
04/10/2019
18.47
 33,920 18.51 18.72 18.47 1,000 25,000 -0.6
03/10/2019
18.58
 58,670 18.30 18.65 18.30 1,000 0 0.0
02/10/2019
18.47
 130,440 18.76 18.76 18.44 0 61,680 -1.6
01/10/2019
18.79
 193,490 18.79 18.90 18.72 46,600 0 1.2
30/09/2019
18.72
 161,210 18.37 18.72 18.37 42,000 0 1.1
27/09/2019
18.37
 76,010 18.37 18.44 18.33 500 0 0.0
26/09/2019
18.37
 71,130 18.51 18.58 18.37 0 0 0
25/09/2019
18.51
 47,410 18.51 18.72 18.51 500 0 0.0
24/09/2019
18.72
 46,870 18.90 18.90 18.62 9,680 0 0.3
23/09/2019
18.86
 94,240 18.90 19.04 18.86 18,430 25,000 -0.2
20/09/2019
18.90
 327,240 18.44 18.94 18.40 39,440 0 1.0
19/09/2019
18.44
 49,190 18.44 18.65 18.37 400 0 0.0
18/09/2019
18.44
 123,550 18.23 18.51 18.16 30,500 0 0.8
17/09/2019
18.16
 63,500 18.30 18.40 18.16 0 0 0
16/09/2019
18.30
 69,870 18.23 18.44 18.23 0 0 0
13/09/2019
18.16
 251,170 18.30 18.37 17.94 0 0 0
12/09/2019
18.30
 196,770 18.58 18.65 18.30 0 0 0
11/09/2019
18.51
 87,630 18.40 18.58 18.40 0 0 0
10/09/2019
18.40
 93,340 18.62 18.62 18.40 0 0 0
09/09/2019
18.51
 53,140 18.51 18.65 18.44 0 0 0
06/09/2019
18.51
 139,910 18.55 18.79 18.40 0 0 0
05/09/2019
18.55
 58,720 18.58 18.62 18.51 0 6,700 -0.2
04/09/2019
18.58
 151,830 18.72 18.72 18.55 50,000 82,610 -0.9
03/09/2019
18.76
 61,160 19.08 19.08 18.65 34,700 0 0.9
30/08/2019
18.76
 130,350 18.76 18.94 18.65 50,000 0 1.3
29/08/2019
18.65
 46,910 18.51 18.79 18.51 25,000 0 0.7
28/08/2019
18.79
 282,270 18.94 19.08 18.37 50,020 0 1.3
27/08/2019
19.04
 77,610 19.15 19.18 18.97 38,350 0 1.0
26/08/2019
19.15
 86,570 18.94 19.18 18.94 34,000 0 0.9
23/08/2019
19.29
 89,260 19.29 19.47 18.79 0 0 0
22/08/2019
19.29
 132,620 19.29 19.43 19.25 52,370 0 1.4
21/08/2019
19.40
 261,530 19.29 19.43 19.29 168,630 0 4.6
20/08/2019
19.40
 215,300 19.64 19.64 19.29 102,590 80 2.8
19/08/2019
19.29
 342,420 19.08 19.36 18.97 87,410 0 2.4
16/08/2019
18.97
 233,960 18.69 18.97 18.69 102,020 0 2.7

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