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)
25/04/2024
37.37
 378,300 37.76 38.38 37.32 15,200 15,000 0.0
24/04/2024
37.76
 125,600 38.11 38.11 37.28 10,200 12,600 -0.1
23/04/2024
37.76
 489,300 37.54 38.16 37.02 223,300 6,000 9.4
22/04/2024
36.93
 169,900 36.84 37.76 36.40 4,400 3,200 0.1
19/04/2024
36.40
 180,500 35.96 36.71 35.79 8,500 18,300 -0.4
17/04/2024
36.45
 316,400 36.75 36.84 35.75 52,500 231,500 -7.4
16/04/2024
36.84
 245,300 37.19 37.19 36.54 3,800 86,000 -3.5
15/04/2024
36.89
 241,700 37.98 37.98 36.84 10,400 6,100 0.2
12/04/2024
37.98
 168,800 37.98 38.42 37.41 2,300 4,000 -0.1
11/04/2024
37.59
 33,500 37.19 37.76 37.19 2,100 2,600 -0.0
10/04/2024
37.68
 233,400 37.76 38.07 37.37 28,000 21,600 0.3
09/04/2024
37.72
 129,500 37.98 38.20 37.68 700 4,500 -0.2
08/04/2024
38.16
 77,700 38.55 38.55 38.16 2,600 5,800 -0.1
05/04/2024
38.55
 291,200 38.51 38.95 38.07 149,900 11,300 6.1
04/04/2024
38.51
 118,500 38.86 39.30 38.42 2,400 6,000 -0.2
03/04/2024
38.86
 110,600 39.65 39.65 38.77 6,000 20,000 -0.6
02/04/2024
39.30
 57,700 39.43 39.47 38.90 200 7,500 -0.3
01/04/2024
39.43
 131,200 39.12 39.65 38.99 29,600 2,800 1.2
29/03/2024
39.47
 365,600 38.82 39.87 38.64 134,400 46,800 3.9
28/03/2024
38.82
 115,300 39.12 39.43 38.82 36,300 0 1.6
27/03/2024
39.12
 173,100 39.04 39.47 38.73 55,200 3,100 2.3
26/03/2024
39.04
 276,300 38.16 39.08 38.16 60,200 4,200 2.5
25/03/2024
38.46
 213,100 37.89 38.77 37.76 7,700 5,200 0.1
22/03/2024
37.89
 230,900 37.72 38.07 37.63 98,500 71,700 1.2
21/03/2024
37.72
 176,900 37.37 37.98 37.46 37,900 67,300 -1.3
20/03/2024
37.37
 89,600 37.63 37.63 37.28 24,200 53,800 -1.3
19/03/2024
37.63
 79,000 37.24 37.72 37.06 3,500 18,600 -0.6
18/03/2024
37.24
 400,100 38.51 38.60 37.19 71,300 166,200 -4.1
15/03/2024
38.51
 183,100 38.33 38.55 38.07 38,600 94,100 -2.4
14/03/2024
38.33
 587,800 38.16 38.95 38.07 113,900 342,000 -10.0
13/03/2024
38.16
 285,300 38.38 38.60 37.98 63,200 157,000 -4.1
12/03/2024
38.38
 207,500 38.60 38.60 38.07 70,800 71,900 -0.0
11/03/2024
38.60
 198,800 38.68 38.68 38.42 41,800 42,000 -0.0
08/03/2024
38.68
 323,200 38.60 38.68 38.20 137,500 99,900 1.6
07/03/2024
38.60
 938,300 37.89 39.04 37.89 347,300 353,300 -0.2
06/03/2024
37.89
 285,800 37.68 38.29 37.54 25,400 174,000 -6.4
05/03/2024
37.68
 343,300 37.59 37.72 37.54 3,800 244,700 -10.3
04/03/2024
37.59
 501,000 37.28 38.16 37.28 200,760 446,960 -10.5
01/03/2024
37.28
 276,600 37.72 37.72 37.28 73,200 202,450 -5.5
29/02/2024
37.72
 226,200 37.63 37.72 37.28 0 100,400 -4.3
28/02/2024
37.63
 129,000 37.68 37.72 37.46 32,700 81,400 -2.1
27/02/2024
37.68
 117,400 37.85 37.85 37.32 3,900 100,900 -4.2
26/02/2024
37.85
 156,000 37.89 38.07 37.28 6,800 35,300 -1.2
23/02/2024
37.89
 178,500 37.98 38.25 37.89 38,800 5,400 1.4
22/02/2024
37.98
 138,300 38.55 38.55 37.98 4,700 59,600 -2.4
21/02/2024
38.55
 186,400 38.11 38.60 37.72 5,400 46,100 -1.8
20/02/2024
38.11
 63,300 38.16 38.42 37.98 2,800 100 0.1
19/02/2024
38.16
 80,700 38.60 38.60 38.16 1,000 2,000 -0.0
16/02/2024
38.60
 243,700 37.50 38.60 37.32 29,600 15,100 0.6
15/02/2024
37.50
 181,100 37.50 37.63 37.41 53,200 2,000 2.2
07/02/2024
37.50
 46,800 37.50 37.54 37.37 600 2,900 -0.1
06/02/2024
37.50
 244,000 37.37 37.54 37.15 30,000 100 1.3
05/02/2024
37.37
 216,200 37.63 37.68 37.19 34,500 13,000 0.9
02/02/2024
37.63
 155,800 37.54 37.68 37.28 61,600 77,300 -0.7
01/02/2024
37.54
 122,100 37.46 37.54 37.11 3,200 1,800 0.1
31/01/2024
37.46
 148,000 37.50 37.63 37.28 100 300 -0.0
30/01/2024
37.50
 198,700 36.75 37.50 36.67 67,200 1,900 2.8
29/01/2024
36.75
 223,500 36.80 37.02 36.75 7,900 5,500 0.1
26/01/2024
36.80
 63,700 36.67 36.80 36.58 8,200 0 0.3
25/01/2024
36.67
 121,900 36.67 36.71 36.49 6,500 4,200 0.1
24/01/2024
36.67
 134,800 36.49 36.67 36.18 18,400 400 0.7
23/01/2024
36.49
 173,000 36.58 36.75 36.14 56,800 300 2.3
22/01/2024
36.58
 132,100 36.14 36.67 36.14 31,900 0 1.3
19/01/2024
36.14
 109,600 36.10 36.23 36.05 23,000 13,700 0.4
18/01/2024
36.10
 32,400 35.96 36.10 35.79 7,200 200 0.3
17/01/2024
35.96
 162,700 36.14 36.40 35.70 12,100 2,000 0.4
16/01/2024
36.14
 41,900 35.88 36.36 35.92 3,600 0 0.1
15/01/2024
35.88
 115,300 36.23 36.67 35.79 3,400 2,700 0.0
12/01/2024
36.23
 162,900 37.11 37.24 36.18 4,000 41,200 -1.5
11/01/2024
37.11
 129,700 37.28 37.63 36.84 26,600 30,500 -0.2
10/01/2024
37.28
 342,700 36.54 37.46 36.54 65,100 800 2.7
09/01/2024
36.54
 237,100 35.79 36.67 35.66 14,000 9,700 0.2
08/01/2024
35.79
 110,200 35.61 35.88 35.57 800 20,400 -0.8
05/01/2024
35.61
 127,800 35.79 35.83 35.53 23,100 3,100 0.8
04/01/2024
35.79
 139,200 35.79 36.05 35.75 30,900 1,400 1.2
03/01/2024
35.79
 137,700 35.70 35.88 35.66 8,500 100 0.3
02/01/2024
35.70
 194,100 36.14 36.27 35.53 19,600 80,100 -2.5
29/12/2023
36.14
 166,800 35.83 36.14 35.79 29,200 22,800 0.3
28/12/2023
35.83
 144,200 35.31 36.14 35.31 28,600 21,100 0.3
27/12/2023
35.31
 309,200 34.91 35.53 35.09 44,400 199,400 -6.2
26/12/2023
34.91
 203,300 35.09 35.44 34.82 3,800 104,200 -4.0
25/12/2023
35.09
 156,700 35.13 35.39 35.09 3,300 69,900 -2.7
22/12/2023
35.13
 92,200 35.44 35.53 35.09 3,200 12,700 -0.4
21/12/2023
35.44
 174,700 35.66 35.96 35.13 19,400 93,900 -3.0
20/12/2023
35.66
 59,000 35.53 35.88 35.26 8,600 1,200 0.3
19/12/2023
35.53
 68,200 35.61 36.05 35.26 18,900 8,000 0.4
18/12/2023
35.61
 293,400 36.40 36.40 35.04 60,600 55,000 0.2
15/12/2023
36.40
 59,600 36.49 36.49 36.18 2,000 4,000 -0.1
14/12/2023
36.49
 80,600 36.75 36.75 36.40 7,600 26,400 -0.8
13/12/2023
36.75
 89,600 36.84 36.93 36.49 2,100 29,200 -1.1
12/12/2023
36.84
 117,500 37.06 37.06 36.75 2,700 73,900 -3.0
11/12/2023
37.06
 160,100 37.11 37.19 36.80 2,500 130,400 -5.4
08/12/2023
37.11
 87,400 37.02 37.54 36.93 3,900 48,900 -1.9
07/12/2023
37.02
 248,700 37.72 37.72 36.58 6,100 188,100 -7.7
06/12/2023
37.72
 53,100 37.46 37.72 37.32 1,000 22,100 -0.9
05/12/2023
37.46
 29,300 37.41 37.72 37.32 0 12,300 -0.5
04/12/2023
37.41
 203,000 37.41 37.72 37.19 100 84,400 -3.6
01/12/2023
37.41
 9,200 37.02 37.63 37.19 2,000 1,000 0.0
30/11/2023
37.02
 88,000 37.41 38.16 36.93 1,600 70,700 -3.0
29/11/2023
37.41
 56,700 37.63 37.81 37.41 5,900 700 0.2

Chính sách bảo mật | Điều khoản sử dụng |