CTCP Nước - Môi trường Bình Dương (bwe)

41.45
-0.35
(-0.84%)
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)
15/08/2019
18.90
 293,860 18.44 19.01 18.37 55,000 0 1.5
14/08/2019
18.47
 107,870 18.47 18.58 18.47 0 0 0
13/08/2019
18.55
 353,130 18.44 18.69 18.37 19,000 1,000 0.5
12/08/2019
18.69
 75,230 18.94 19.04 18.58 1,000 0 0.0
09/08/2019
18.94
 461,790 18.65 19.08 18.58 0 0 0
08/08/2019
18.72
 245,890 18.58 18.90 18.47 0 0 0
07/08/2019
18.58
 219,230 18.37 18.65 18.37 3,800 0 0.1
06/08/2019
18.19
 435,420 17.77 18.30 17.52 500 1,000 0.0
05/08/2019
18.05
 615,320 18.44 18.44 18.01 4,530 500 0.1
02/08/2019
18.58
 389,740 18.76 18.76 18.44 1,670 0 0.0
01/08/2019
18.90
 352,250 18.51 18.90 18.44 0 0 0
31/07/2019
18.44
 463,870 18.37 18.58 17.80 54,340 0 1.4
30/07/2019
18.12
 975,730 18.86 18.97 18.01 136,670 1,400 3.5
29/07/2019
18.86
 593,560 19.29 19.29 18.79 64,000 0 1.7
26/07/2019
19.25
 1,061,430 19.54 20.00 19.08 101,500 40,040 1.7
25/07/2019
19.57
 932,480 20.35 20.57 19.57 11,500 20,000 -0.2
24/07/2019
20.07
 315,050 19.93 20.39 19.86 300 0 0.0
23/07/2019
20.07
 219,390 20.28 20.28 20.00 1,000 0 0.0
22/07/2019
20.21
 261,350 19.96 20.32 19.96 2,000 0 0.1
19/07/2019
20.35
 761,810 19.96 20.42 19.96 81,500 0 2.3
18/07/2019
19.96
 455,620 19.50 19.96 19.50 0 0 0
17/07/2019
19.50
 251,090 19.57 19.61 19.50 10,000 0 0.3
16/07/2019
19.54
 258,440 19.86 19.86 19.54 10 0 0.0
15/07/2019
19.79
 420,000 19.54 19.79 19.43 30,000 8,700 0.6
12/07/2019
19.61
 854,740 20.03 20.07 19.57 100,200 360 2.8
11/07/2019
20.03
 539,110 20.00 20.11 19.89 175,930 0 5.0
10/07/2019
19.96
 551,160 19.72 20.11 19.72 800 8,300 -0.2
09/07/2019
19.75
 437,620 19.43 19.82 19.43 0 0 0
08/07/2019
19.50
 482,970 19.50 19.79 19.29 10,000 0 0.3
05/07/2019
19.47
 1,011,850 19.82 20.00 19.47 96,500 1,730 2.6
04/07/2019
19.72
 1,463,820 19.01 19.72 19.01 100,000 0 2.7
03/07/2019
19.08
 320,720 19.08 19.11 18.97 8,700 0 0.2
02/07/2019
19.08
 851,130 19.08 19.18 18.65 10,000 147,810 -3.7
01/07/2019
18.69
 194,070 18.69 18.86 18.58 0 0 0
28/06/2019
18.65
 96,200 18.65 18.65 18.51 0 0 0
27/06/2019
18.58
 368,040 18.58 18.83 18.58 20 4,700 -0.1
26/06/2019
18.65
 118,240 18.58 18.83 18.58 130 0 0.0
25/06/2019
18.76
 236,180 18.79 18.94 18.65 100,050 0 2.6
24/06/2019
18.65
 440,220 19.08 19.08 18.55 0 0 0
21/06/2019
18.94
 152,460 19.04 19.11 18.86 21,480 0 0.6
20/06/2019
19.04
 242,740 19.15 19.15 18.86 10,070 10,230 0.0
19/06/2019
19.15
 1,166,570 19.15 19.29 18.69 64,440 101,250 -1.0
18/06/2019
18.69
 145,430 18.47 18.72 18.44 12,660 0 0.3
17/06/2019
18.51
 161,030 18.47 18.58 18.40 34,750 0 0.9
14/06/2019
18.47
 371,520 18.76 18.97 18.47 0 0 0
13/06/2019
18.72
 339,110 18.44 18.94 18.30 40 0 0.0
12/06/2019
18.37
 158,550 18.65 18.83 18.37 1,800 0 0.0
11/06/2019
18.79
 556,660 18.79 19.15 18.72 20,000 0 0.5
10/06/2019
18.76
 535,450 18.65 18.76 18.44 244,890 0 6.4
07/06/2019
18.44
 353,180 17.87 18.62 17.87 0 0 0
06/06/2019
17.80
 70,300 17.73 17.94 17.73 0 0 0
05/06/2019
17.80
 34,380 17.73 18.05 17.73 0 0 0
04/06/2019
17.84
 288,140 17.98 18.16 17.55 50,000 0 1.2
03/06/2019
17.98
 83,770 18.44 18.44 17.98 0 0 0
31/05/2019
18.44
 178,220 18.33 18.47 18.30 60,800 300 1.6
30/05/2019
18.33
 360,130 18.33 18.69 18.30 58,100 3,980 1.4
29/05/2019
18.33
 215,210 18.23 18.33 18.08 0 0 0
28/05/2019
18.19
 346,140 18.08 18.23 17.80 143,200 0 3.7
27/05/2019
18.01
 352,670 17.59 18.23 17.34 60,000 0 1.5
24/05/2019
17.59
 79,000 17.52 17.66 17.52 1,900 0 0.0
23/05/2019
17.66
 67,150 17.62 17.73 17.55 0 0 0
22/05/2019
17.66
 20,660 17.66 17.73 17.62 0 0 0
21/05/2019
17.66
 111,400 17.52 17.66 17.52 0 0 0
20/05/2019
17.52
 146,880 17.73 17.77 17.52 0 10,200 -0.3
17/05/2019
17.66
 51,370 17.69 17.87 17.62 0 0 0
16/05/2019
17.94
 66,050 17.80 17.94 17.62 0 0 0
15/05/2019
17.94
 79,940 18.23 18.23 17.94 0 0 0
14/05/2019
18.01
 224,900 17.45 18.01 17.45 89,200 0 2.2
13/05/2019
17.69
 27,090 17.87 17.87 17.55 0 500 0.0
10/05/2019
17.73
 71,930 17.87 17.91 17.45 0 0 0
09/05/2019
17.87
 43,010 18.01 18.01 17.73 0 0 0
08/05/2019
17.77
 133,760 17.73 17.94 17.52 32,330 0 0.8
07/05/2019
17.73
 265,460 18.08 18.19 17.59 0 0 0
06/05/2019
17.98
 136,230 17.94 18.23 17.94 0 1,000 0.0
03/05/2019
18.40
 311,840 18.55 18.55 18.40 500 0 0.0
02/05/2019
18.58
 273,240 18.16 18.58 18.16 300 0 0.0
26/04/2019
18.40
 74,810 18.44 18.44 18.16 3,100 0 0.1
25/04/2019
18.30
 65,500 18.37 18.44 18.23 420 0 0.0
24/04/2019
18.37
 682,160 17.77 18.37 17.77 491,340 0 12.6
23/04/2019
17.77
 177,730 17.73 18.37 17.73 0 0 0
22/04/2019
17.77
 337,720 17.69 17.87 17.55 42,060 0 1.0
19/04/2019
17.69
 192,270 17.69 17.77 17.59 21,690 0 0.5
18/04/2019
17.69
 284,770 17.84 17.94 17.45 73,420 0 1.8
17/04/2019
17.84
 350,440 18.01 18.16 17.84 224,330 0 5.7
16/04/2019
17.84
 640,050 17.80 17.87 17.30 269,160 0 6.7
12/04/2019
18.01
 635,550 18.23 18.23 17.87 260,000 0 6.6
11/04/2019
18.23
 353,460 18.44 18.44 18.08 200,000 0 5.1
10/04/2019
18.26
 521,170 18.08 18.37 17.87 200,000 0 5.1
09/04/2019
18.23
 406,370 18.58 18.72 18.23 500 0 0.0
08/04/2019
18.72
 354,960 18.94 18.94 18.55 0 0 0
05/04/2019
18.94
 341,570 19.15 19.15 18.72 0 0 0
04/04/2019
19.01
 568,780 18.83 19.15 18.72 300,000 4,840 7.9
03/04/2019
18.76
 707,670 18.44 18.76 18.44 300,000 0 7.9
02/04/2019
18.44
 874,460 18.44 18.72 18.44 417,670 0 11.0
01/04/2019
18.44
 706,460 19.08 19.08 18.37 181,990 0 4.7
29/03/2019
18.94
 547,300 19.36 19.36 18.94 150,000 0 4.0
28/03/2019
19.11
 644,600 18.58 19.22 18.58 284,750 100 7.6
27/03/2019
18.65
 296,360 18.69 18.72 18.62 120,000 0 3.2
26/03/2019
18.55
 528,880 18.55 18.79 18.55 150,000 16,600 3.5
25/03/2019
18.55
 697,020 18.51 19.01 18.51 402,590 1,000 10.6

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