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)
17/04/2019
17.84
 350,440 17.84 18.16 17.84 224,330 0 5.7
16/04/2019
17.84
 640,050 18.01 18.01 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 18.26 18.44 18.08 200,000 0 5.1
10/04/2019
18.26
 521,170 18.23 18.37 17.87 200,000 0 5.1
09/04/2019
18.23
 406,370 18.72 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 19.01 19.15 18.72 0 0 0
04/04/2019
19.01
 568,780 18.76 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 18.94 19.08 18.37 181,990 0 4.7
29/03/2019
18.94
 547,300 19.11 19.36 18.94 150,000 0 4.0
28/03/2019
19.11
 644,600 18.65 19.22 18.58 284,750 100 7.6
27/03/2019
18.65
 296,360 18.55 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 19.15 19.15 18.51 402,590 1,000 10.6
22/03/2019
19.15
 746,200 19.15 19.22 18.79 476,870 0 12.8
21/03/2019
19.15
 954,810 19.47 19.50 19.15 320,000 1,000 8.7
20/03/2019
19.47
 959,430 19.57 19.57 19.18 385,500 0 10.5
19/03/2019
19.57
 1,245,160 19.43 19.79 19.33 440,500 0 12.1
18/03/2019
19.43
 1,507,270 19.29 19.43 19.08 780,000 27,000 20.5
15/03/2019
19.29
 1,440,870 18.79 19.50 18.65 221,000 2,250 5.9
14/03/2019
18.79
 1,848,810 18.44 19.15 18.23 445,560 0 11.5
13/03/2019
18.44
 1,475,330 18.51 18.51 18.37 674,120 1,000 17.5
12/03/2019
18.51
 1,226,450 18.58 18.65 18.40 670,200 0 17.5
11/03/2019
18.58
 722,440 18.44 18.65 18.37 210,130 100 5.5
08/03/2019
18.44
 1,376,490 18.33 18.72 18.01 69,400 1,000 1.8
07/03/2019
18.33
 1,729,570 18.26 18.55 18.01 571,910 30,000 14.0
06/03/2019
18.26
 708,930 18.23 18.30 18.12 252,110 0 6.5
05/03/2019
18.23
 2,258,020 18.01 18.62 17.94 210,840 0 5.4
04/03/2019
18.01
 1,676,860 18.01 18.23 17.80 1,914,380 0 48.8
01/03/2019
18.01
 2,155,630 17.87 18.01 17.52 0 0 0
28/02/2019
17.87
 1,094,900 18.05 18.44 17.73 404,610 0 10.2
27/02/2019
18.05
 7,843,150 17.55 18.05 17.20 717,920 0 18.0
26/02/2019
17.55
 4,799,590 17.30 17.73 17.16 10,000 0 0.2
25/02/2019
17.30
 2,964,940 17.23 17.41 17.16 0 0 0
22/02/2019
17.23
 2,405,120 17.02 17.38 16.88 4,000 1,000 0.1
21/02/2019
17.02
 404,390 17.02 17.16 16.91 0 0 0
20/02/2019
17.02
 4,031,510 17.52 17.52 17.02 0 0 0
19/02/2019
17.52
 1,480,890 17.73 17.73 17.16 0 1,000 -0.0
18/02/2019
17.73
 3,112,080 17.87 18.01 17.16 0 1,800 -0.0
15/02/2019
17.87
 415,360 18.08 18.37 17.73 10 0 0.0
14/02/2019
18.08
 539,240 18.72 18.79 18.05 0 0 0
13/02/2019
18.72
 770,920 17.73 18.94 17.80 1,300 0 0.0
12/02/2019
17.73
 138,480 17.23 17.73 17.13 0 0 0
11/02/2019
17.23
 143,120 17.02 17.23 16.88 380 0 0.0
01/02/2019
17.02
 65,240 16.98 17.02 16.84 0 0 0
31/01/2019
16.98
 25,320 17.02 17.02 16.74 0 0 0
30/01/2019
17.02
 65,860 16.67 17.02 16.67 0 0 0
29/01/2019
16.67
 71,240 17.16 17.16 16.67 0 0 0
28/01/2019
17.16
 27,410 17.23 17.38 16.81 0 0 0
25/01/2019
17.23
 96,090 17.16 17.52 17.23 0 0 0
24/01/2019
17.16
 207,930 17.45 17.45 17.13 129,500 0 3.1
23/01/2019
17.45
 192,420 17.59 17.59 17.06 0 0 0
22/01/2019
17.59
 55,480 17.59 17.69 17.41 0 1,320 -0.0
21/01/2019
17.59
 100,000 17.52 17.87 17.38 0 10 -0.0
18/01/2019
17.52
 153,220 17.30 17.73 17.23 2,500 0 0.1
17/01/2019
17.30
 73,050 17.34 17.59 17.09 0 50 -0.0
16/01/2019
17.34
 165,150 16.88 17.59 16.81 500 0 0.0
15/01/2019
16.88
 33,560 16.74 17.02 16.74 4,330 0 0.1
14/01/2019
16.74
 44,830 16.74 17.09 16.49 0 0 0
11/01/2019
16.74
 101,600 16.74 17.30 16.67 0 0 0
10/01/2019
16.74
 119,410 16.49 16.81 16.49 500 0 0.0
09/01/2019
16.49
 64,110 16.45 16.81 16.45 0 0 0
08/01/2019
16.45
 90,980 16.49 16.84 16.38 0 0 0
07/01/2019
16.49
 67,540 16.52 16.63 15.89 0 0 0
04/01/2019
16.52
 39,710 16.45 16.98 15.89 10 0 0.0
03/01/2019
16.45
 312,360 16.38 16.81 15.96 0 0 0
02/01/2019
16.38
 149,120 17.45 17.45 16.38 0 0 0
28/12/2018
17.45
 94,430 17.38 17.59 16.74 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2018
17.38
 269,770 17.23 17.73 17.30 0 0 0
26/12/2018
17.23
 147,500 17.23 17.44 17.20 0 0 0
25/12/2018
17.23
 273,780 17.23 17.23 16.89 0 4,000 -0.1
24/12/2018
17.23
 175,820 17.16 17.44 17.10 0 0 0
21/12/2018
17.16
 272,090 17.47 17.47 17.16 0 40 -0.0
20/12/2018
17.47
 158,500 17.44 17.58 17.37 800 0 0.0
19/12/2018
17.44
 163,200 17.44 17.51 17.27 0 0 0
18/12/2018
17.44
 251,260 17.23 17.54 16.96 400 0 0.0
17/12/2018
17.23
 183,220 17.03 17.37 16.61 6,010 500 0.1
14/12/2018
17.03
 107,960 17.23 17.23 16.82 0 0 0
13/12/2018
17.23
 70,680 17.23 17.27 17.03 0 0 0
12/12/2018
17.23
 64,180 17.10 17.30 16.96 400 20 0.0
11/12/2018
17.10
 188,890 17.34 17.44 16.99 0 1,000 -0.0
10/12/2018
17.34
 359,780 16.89 17.51 16.79 0 2,600 -0.1
07/12/2018
16.89
 83,790 16.89 16.92 16.75 0 0 0
06/12/2018
16.89
 546,420 16.20 16.99 16.20 800 0 0.0
05/12/2018
16.20
 208,780 16.16 16.27 16.10 2,320 0 0.1
04/12/2018
16.16
 83,330 16.27 16.41 16.13 0 500 -0.0
03/12/2018
16.27
 208,790 15.92 16.34 15.89 0 0 0
30/11/2018
15.92
 189,040 15.79 16.13 15.75 0 0 0
29/11/2018
15.79
 109,370 15.79 15.85 15.72 0 100 -0.0
28/11/2018
15.79
 262,270 15.99 15.99 15.65 0 1,000 -0.0
27/11/2018
15.99
 183,110 16.06 16.30 15.92 1,300 0 0.0
26/11/2018
16.06
 351,920 15.72 16.37 15.72 800 0 0.0
23/11/2018
15.72
 172,740 15.92 15.99 15.54 0 500 -0.0
22/11/2018
15.92
 217,600 16.06 16.23 15.72 2,000 1,000 0.0
21/11/2018
16.06
 131,750 15.82 16.16 15.54 0 0 0
20/11/2018
15.82
 374,130 15.82 15.82 15.44 0 0 0
19/11/2018
15.82
 401,330 15.51 15.92 15.58 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |