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)
10/09/2019
18.40
 93,340 18.51 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 18.76 18.76 18.55 50,000 82,610 -0.9
03/09/2019
18.76
 61,160 18.76 19.08 18.65 34,700 0 0.9
30/08/2019
18.76
 130,350 18.65 18.94 18.65 50,000 0 1.3
29/08/2019
18.65
 46,910 18.79 18.79 18.51 25,000 0 0.7
28/08/2019
18.79
 282,270 19.04 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 19.29 19.29 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 19.40 19.43 19.25 52,370 0 1.4
21/08/2019
19.40
 261,530 19.40 19.43 19.29 168,630 0 4.6
20/08/2019
19.40
 215,300 19.29 19.64 19.29 102,590 80 2.8
19/08/2019
19.29
 342,420 18.97 19.36 18.97 87,410 0 2.4
16/08/2019
18.97
 233,960 18.90 18.97 18.69 102,020 0 2.7
15/08/2019
18.90
 293,860 18.47 19.01 18.37 55,000 0 1.5
14/08/2019
18.47
 107,870 18.55 18.58 18.47 0 0 0
13/08/2019
18.55
 353,130 18.69 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 18.72 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 18.19 18.65 18.37 3,800 0 0.1
06/08/2019
18.19
 435,420 18.05 18.30 17.52 500 1,000 0.0
05/08/2019
18.05
 615,320 18.58 18.58 18.01 4,530 500 0.1
02/08/2019
18.58
 389,740 18.90 18.90 18.44 1,670 0 0.0
01/08/2019
18.90
 352,250 18.44 18.90 18.44 0 0 0
31/07/2019
18.44
 463,870 18.12 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 19.25 19.29 18.79 64,000 0 1.7
26/07/2019
19.25
 1,061,430 19.57 20.00 19.08 101,500 40,040 1.7
25/07/2019
19.57
 932,480 20.07 20.57 19.57 11,500 20,000 -0.2
24/07/2019
20.07
 315,050 20.07 20.39 19.86 300 0 0.0
23/07/2019
20.07
 219,390 20.21 20.28 20.00 1,000 0 0.0
22/07/2019
20.21
 261,350 20.35 20.35 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 19.54 19.61 19.50 10,000 0 0.3
16/07/2019
19.54
 258,440 19.79 19.86 19.54 10 0 0.0
15/07/2019
19.79
 420,000 19.61 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 19.96 20.11 19.89 175,930 0 5.0
10/07/2019
19.96
 551,160 19.75 20.11 19.72 800 8,300 -0.2
09/07/2019
19.75
 437,620 19.50 19.82 19.43 0 0 0
08/07/2019
19.50
 482,970 19.47 19.79 19.29 10,000 0 0.3
05/07/2019
19.47
 1,011,850 19.72 20.00 19.47 96,500 1,730 2.6
04/07/2019
19.72
 1,463,820 19.08 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 18.69 19.18 18.65 10,000 147,810 -3.7
01/07/2019
18.69
 194,070 18.65 18.86 18.58 0 0 0
28/06/2019
18.65
 96,200 18.58 18.65 18.51 0 0 0
27/06/2019
18.58
 368,040 18.65 18.83 18.58 20 4,700 -0.1
26/06/2019
18.65
 118,240 18.76 18.83 18.58 130 0 0.0
25/06/2019
18.76
 236,180 18.65 18.94 18.65 100,050 0 2.6
24/06/2019
18.65
 440,220 18.94 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 18.69 19.29 18.69 64,440 101,250 -1.0
18/06/2019
18.69
 145,430 18.51 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 18.72 18.97 18.47 0 0 0
13/06/2019
18.72
 339,110 18.37 18.94 18.30 40 0 0.0
12/06/2019
18.37
 158,550 18.79 18.83 18.37 1,800 0 0.0
11/06/2019
18.79
 556,660 18.76 19.15 18.72 20,000 0 0.5
10/06/2019
18.76
 535,450 18.44 18.76 18.44 244,890 0 6.4
07/06/2019
18.44
 353,180 17.80 18.62 17.87 0 0 0
06/06/2019
17.80
 70,300 17.80 17.94 17.73 0 0 0
05/06/2019
17.80
 34,380 17.84 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 18.19 18.33 18.08 0 0 0
28/05/2019
18.19
 346,140 18.01 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 17.66 17.66 17.52 1,900 0 0.0
23/05/2019
17.66
 67,150 17.66 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 17.66 17.77 17.52 0 10,200 -0.3
17/05/2019
17.66
 51,370 17.94 17.94 17.62 0 0 0
16/05/2019
17.94
 66,050 17.94 17.94 17.62 0 0 0
15/05/2019
17.94
 79,940 18.01 18.23 17.94 0 0 0
14/05/2019
18.01
 224,900 17.69 18.01 17.45 89,200 0 2.2
13/05/2019
17.69
 27,090 17.73 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 17.77 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 17.98 18.19 17.59 0 0 0
06/05/2019
17.98
 136,230 18.40 18.40 17.94 0 1,000 0.0
03/05/2019
18.40
 311,840 18.58 18.58 18.40 500 0 0.0
02/05/2019
18.58
 273,240 18.40 18.58 18.16 300 0 0.0
26/04/2019
18.40
 74,810 18.30 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 17.77 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

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