CTCP Nước - Môi trường Bình Dương (bwe)

44.60
-0.35
(-0.78%)
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
(2024-10-23) 		0.25 0.56% 4,028,800 -1,333,203 -59.8
43.50
45.95
44.60
2 tháng
(2024-09-23) 		-2.95 -6.16% 8,101,400 -1,642,403 -73.8
43.50
47.90
44.60
3 tháng
(2024-08-26) 		0.25 0.56% 13,563,600 -600,703 -26.3
43.50
47.90
44.60
6 tháng
(2024-05-27) 		3.20 7.66% 39,207,800 3,285,613 144.2
41
47.90
44.60
12 tháng
(2023-11-28) 		7.32 19.45% 67,762,700 1,973,657 92.1
34.91
47.90
44.60
24 tháng
(2022-12-05) 		7.87 21.23% 95,734,800 -206 5.0
34.91
47.90
44.60
36 tháng
(2021-12-08) 		7.46 19.89% 170,817,100 -1,778,573 -108.1
29.66
52.42
44.60
60 tháng
(2019-12-19) 		25.77 134.40% 361,738,240 543,517 58.9
12.80
52.42
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
45.70
 355,700 45.35 46.05 45.35 194,400 7,200 8.6
02/07/2024
45.35
 225,900 45.50 45.80 45 62,000 6,100 2.5
01/07/2024
45.25
 285,300 45 45.40 44.80 12,200 6,400 0.3
28/06/2024
45.70
 272,700 46.35 46.50 45.35 12,500 11,600 0.0
27/06/2024
46.80
 374,100 46.95 47 46.45 166,100 30,700 6.3
26/06/2024
46.85
 539,500 44.95 46.90 44.95 173,200 23,800 6.8
25/06/2024
44.95
 214,100 44.35 45.10 44.35 9,800 1,200 0.4
24/06/2024
44.30
 497,800 45 45.70 44.20 205,500 11,700 8.7
21/06/2024
45
 471,700 45 45.45 44.85 202,200 54,400 6.6
20/06/2024
45.15
 120,300 44.85 45.65 44.80 9,300 16,100 -0.3
19/06/2024
45.15
 265,500 45.40 45.80 45 19,800 9,000 0.5
18/06/2024
45.40
 267,500 45.45 45.90 45.35 122,300 2,000 5.5
17/06/2024
45.45
 534,200 44 45.60 44 132,300 3,400 5.8
14/06/2024
44.55
 397,700 46.40 46.70 44.55 9,200 20,000 -0.5
13/06/2024
46.40
 593,200 46.20 46.50 45.80 107,200 10,700 4.4
12/06/2024
46
 707,700 44.95 46.20 44.50 55,400 53,700 0.1
11/06/2024
44.95
 503,600 44.95 45.15 44.70 319,100 128,100 8.6
10/06/2024
44.65
 320,600 44 45.20 43.60 107,300 800 4.7
07/06/2024
44
 366,200 44 44.70 44 117,700 100 5.2
06/06/2024
44.20
 1,488,300 42.85 44.50 42.60 560,600 17,600 23.8
05/06/2024
42.30
 278,100 42.60 42.90 42.30 12,400 6,600 0.3
04/06/2024
42.55
 745,100 43.30 43.30 42.55 108,700 137,900 -1.2
03/06/2024
43.05
 964,900 43.45 43.45 42.70 314,700 43,400 11.7
31/05/2024
43
 935,500 42.95 43.50 42.65 316,600 4,700 13.4
30/05/2024
42.50
 1,138,000 41.90 42.50 41.85 579,200 2,600 24.3
29/05/2024
41.50
 500,700 41.50 42.70 41.20 106,700 3,900 4.3
28/05/2024
41.40
 541,800 41.75 42.10 41.40 62,300 700 2.6
27/05/2024
41.75
 376,800 42 42.15 41.50 53,000 700 2.2
24/05/2024
42
 612,300 42.10 42.80 41.55 10,200 20,100 -0.4
23/05/2024
42.70
 907,600 41.30 43.45 41.30 50,900 30,400 0.8
22/05/2024
41.50
 662,500 41.45 42.05 41.35 47,100 3,300 1.8
21/05/2024
41.45
 496,200 41 41.95 40.90 110,400 62,300 2.0
20/05/2024
41
 730,600 41.85 41.85 40.90 800 158,100 -6.5
17/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
17/05/2024
41.65
 694,900 42.40 42.40 41.65 19,494 127,000 -4.5
16/05/2024
41.36
 538,600 41.49 41.54 40.96 132,400 54,100 3.7
15/05/2024
41.32
 878,200 39.91 42.54 39.91 182,300 42,000 6.6
14/05/2024
39.91
 218,700 39.82 40.09 39.74 16,700 13,000 0.2
13/05/2024
39.82
 868,300 39.04 40.26 38.82 104,300 7,800 4.4
10/05/2024
38.95
 324,800 39.39 39.39 38.86 6,000 8,000 -0.1
09/05/2024
39.39
 382,500 39.82 40 39.25 25,800 4,600 1.0
08/05/2024
39.82
 601,400 39.91 40.44 39.39 54,700 25,500 1.3
07/05/2024
40.26
 877,000 39.04 40.31 38.90 257,700 11,800 11.1
06/05/2024
38.99
 269,800 38.95 39.04 38.64 44,000 8,100 1.6
03/05/2024
38.82
 571,000 37.76 39.12 37.76 133,700 1,800 5.9
02/05/2024
37.72
 115,300 37.02 38.07 37.02 18,200 19,800 -0.1
26/04/2024
36.89
 349,600 38.29 38.29 36.89 36,200 2,900 1.4
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 38.07 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 37.68 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 38.42 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 38.60 38.60 37.98 63,200 157,000 -4.1
12/03/2024
38.38
 207,500 38.29 38.60 38.07 70,800 71,900 -0.0
11/03/2024
38.60
 198,800 38.60 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
37.72
 268,700 37.72 38.29 37.54 25,400 174,000 -6.4
05/03/2024
37.68
 343,300 37.63 37.72 37.54 3,800 244,700 -10.3
04/03/2024
37.59
 501,000 37.37 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 37.72 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 37.54 37.85 37.32 3,900 100,900 -4.2
26/02/2024
37.85
 156,000 37.85 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 37.98 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 37.32 38.60 37.32 29,600 15,100 0.6
15/02/2024
37.50
 181,100 37.54 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 37.28 37.54 37.15 30,000 100 1.3
05/02/2024
37.37
 216,200 37.68 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

Chính sách bảo mật | Điều khoản sử dụng |