CTCP Nước - Môi trường Bình Dương (bwe)

47.05
2.15
(4.79%)
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
(2024-08-19) 		0.15 0.33% 5,796,200 805,771 36.5
43.85
46.15
44.90
2 tháng
(2024-07-22) 		2.95 6.98% 11,342,300 1,328,806 59.3
41
46.15
44.90
3 tháng
(2024-06-20) 		0.05 0.11% 19,014,400 1,930,676 87.2
41
46.85
44.90
6 tháng
(2024-03-22) 		7.31 19.28% 44,912,500 -6,506,392 -269.9
36.40
46.85
44.90
12 tháng
(2023-09-25) 		4.85 12.02% 65,653,000 -11,117,842 -472.1
34.91
46.85
44.90
24 tháng
(2022-09-29) 		3.35 8% 94,482,700 -10,319,278 -435.7
29.66
46.85
44.90
36 tháng
(2021-10-04) 		11.61 34.55% 178,057,300 -11,244,172 -505.9
29.66
52.42
44.90
60 tháng
(2019-10-15) 		25.26 126.64% 356,231,080 -11,214,532 -425.1
12.80
52.42
44.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/09/2017
18.86
 320,470 18.79 19.51 18.50 0 0 0
08/09/2017
18.79
 253,780 18.35 19.15 18.39 0 0 0
07/09/2017
18.35
 172,410 18.21 18.35 18.14 7,020 0 0.2
06/09/2017
18.21
 521,380 18.50 18.50 18.14 13,000 0 0.3
05/09/2017
18.50
 126,890 18.50 18.83 18.28 0 330 -0.0
01/09/2017
18.50
 161,080 18.14 18.54 18.06 0 0 0
31/08/2017
18.14
 225,550 18.35 18.54 17.92 0 0 0
30/08/2017
18.35
 114,910 18.72 18.72 18.14 0 0 0
29/08/2017
18.72
 62,230 18.72 18.86 18.35 8,000 0 0.2
28/08/2017
18.72
 161,300 18.43 18.75 18.06 0 0 0
25/08/2017
18.43
 158,370 18.14 18.57 18.14 28,000 0 0.7
24/08/2017
18.14
 22,810 18.28 18.28 18.06 0 0 0
23/08/2017
18.28
 38,920 18.43 18.43 18.14 0 0 0
22/08/2017
18.43
 16,960 18.64 18.64 18.25 0 0 0
21/08/2017
18.64
 135,980 18.14 18.68 18.06 26,000 2,010 0.6
18/08/2017
18.14
 67,000 18.35 18.35 17.99 7,000 0 0.2
17/08/2017
18.35
 80,110 18.50 18.64 18.35 500 0 0.0
16/08/2017
18.50
 106,700 18.28 18.72 18.21 2,000 0 0.1
15/08/2017
18.28
 391,180 19.19 19.19 17.85 500 0 0.0
14/08/2017
19.19
 161,420 19.59 19.77 18.57 0 0 0
11/08/2017
19.59
 152,900 18.93 19.59 18.14 0 0 0
10/08/2017
18.93
 86,550 20.10 20.10 18.79 0 0 0
09/08/2017
20.10
 675,340 19.66 20.10 18.32 2,000 600 0.0
08/08/2017
19.66
 245,060 20.89 20.89 19.66 0 0 0
07/08/2017
20.89
 124,720 20.89 21.69 20.46 2,010 0 0.1
04/08/2017
20.89
 194,320 19.59 20.93 19.59 600 0 0.0
03/08/2017
19.59
 353,980 21.04 21.04 19.59 0 0 0
02/08/2017
21.04
 703,050 21.22 22.67 20.31 330 0 0.0
01/08/2017
21.22
 551,530 19.84 21.22 21.22 0 0 0
31/07/2017
19.84
 220,000 18.57 19.84 19.84 0 0 0
28/07/2017
18.57
 360,000 17.37 18.57 18.35 0 0 0
27/07/2017
17.37
 1,078,970 16.25 17.37 16.47 0 0 0
26/07/2017
16.25
 6,020 15.20 16.25 16.25 0 0 0
25/07/2017
15.20
 10 14.22 15.20 15.20 0 0 0
24/07/2017
14.22
 10 13.31 14.22 14.22 0 0 0
21/07/2017
13.31
 10,010 12.44 13.31 13.31 0 0 0
20/07/2017
12.44
 2,000 12.44 12.44 12.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |