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)
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 14.76 14.80 14.13 89,000 288,730 -3.8
03/02/2020
14.76
 305,310 15.20 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 16.50 16.98 16.42 4,000 60,900 -1.3
21/01/2020
16.50
 23,310 16.28 16.50 16.13 0 1,000 0.0
20/01/2020
16.28
 89,570 16.39 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 16.53 16.53 16.35 3,000 0 0.1
15/01/2020
16.53
 38,820 16.57 16.65 16.50 35,390 0 0.8
14/01/2020
16.57
 75,660 16.57 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 16.57 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 16.65 16.83 16.53 73,000 0 1.6
07/01/2020
16.65
 182,440 16.79 16.94 16.65 57,000 9,680 1.1
06/01/2020
16.79
 113,870 16.87 16.98 16.79 96,000 18,500 1.8
03/01/2020
16.87
 100,340 16.98 17.02 16.72 67,000 19,400 1.1
02/01/2020
16.98
 114,410 17.02 17.09 16.94 63,000 0 1.4
31/12/2019
17.02
 29,980 16.98 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 17.13 17.61 16.94 30,080 2,000 0.7
27/12/2019
17.13
 200,250 17.23 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 17.41 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 17.73 17.73 17.30 30,000 2,240 0.7
09/12/2019
17.73
 32,640 17.80 17.80 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 17.23 17.23 16.98 27,730 27,430 0.0
04/12/2019
17.23
 49,830 17.23 17.30 17.09 25,160 1,000 0.6
03/12/2019
17.23
 90,740 17.23 17.23 17.02 27,960 0 0.7
02/12/2019
17.23
 78,500 17.23 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 16.45 16.91 16.45 26,450 76,110 -1.2
26/11/2019
16.45
 303,910 16.67 16.98 16.24 52,860 241,000 -4.4
25/11/2019
16.67
 49,920 16.81 17.34 16.67 0 33,560 -0.8
22/11/2019
16.81
 53,870 16.74 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 16.95 17.23 16.88 0 21,740 -0.5
19/11/2019
16.95
 226,090 17.02 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 17.38 17.59 17.27 0 6,760 -0.2
14/11/2019
17.38
 173,700 17.66 17.66 17.30 11,570 131,200 -2.9
13/11/2019
17.66
 127,310 17.59 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 -3.5
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 17.94 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 18.16 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 18.23 18.30 17.91 0 25,000 -1.3
31/10/2019
18.23
 50,700 18.26 18.33 18.23 10 500 0.0
30/10/2019
18.26
 35,980 18.33 18.40 18.23 50,000 50,000 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 18.30 18.40 18.26 0 0 0
25/10/2019
18.30
 29,000 18.37 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 18.16 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 18.30 18.37 18.23 0 0 0
17/10/2019
18.30
 155,840 18.51 18.55 18.08 0 0 0
16/10/2019
18.51
 15,590 18.44 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 18.44 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 18.44 18.44 18.30 0 0 0
08/10/2019
18.44
 24,840 18.44 18.65 18.16 0 0 0
07/10/2019
18.44
 84,250 18.47 18.51 18.37 0 0 0
04/10/2019
18.47
 33,920 18.58 18.72 18.47 1,000 25,000 -0.6
03/10/2019
18.58
 58,670 18.47 18.65 18.30 1,000 0 0.0
02/10/2019
18.47
 130,440 18.79 18.79 18.44 0 61,680 -1.6
01/10/2019
18.79
 193,490 18.72 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 18.72 18.72 18.51 500 0 0.0
24/09/2019
18.72
 46,870 18.86 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 18.16 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 18.16 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 18.51 18.65 18.30 0 0 0
11/09/2019
18.51
 87,630 18.40 18.58 18.40 0 0 0

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