CTCP Nước - Môi trường Bình Dương (bwe)

41.80
-0.60
(-1.42%)
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)
24/10/2018
13.75
 76,380 13.79 14.06 13.58 2,000 0 0.0
23/10/2018
13.79
 273,930 13.68 14.13 13.51 7,000 10,000 -0.1
22/10/2018
13.65
 157,230 13.58 13.68 13.51 17,230 0 0.3
19/10/2018
13.58
 57,870 13.44 13.58 13.37 0 0 0
18/10/2018
13.58
 47,480 13.61 13.65 13.51 0 0 0
17/10/2018
13.58
 121,140 13.48 13.58 13.34 200 0 0.0
16/10/2018
13.37
 220,700 13.10 13.37 13.10 12,000 0 0.2
15/10/2018
13.17
 58,200 13.30 13.41 13.10 9,580 0 0.2
12/10/2018
13.30
 218,460 12.68 13.37 12.65 0 0 0
11/10/2018
12.92
 564,560 12.92 13.24 12.89 300 42,900 -0.8
10/10/2018
13.48
 99,690 13.92 13.92 13.48 0 0 0
09/10/2018
13.68
 247,130 13.51 13.79 13.44 100 0 0.0
08/10/2018
13.51
 184,540 13.51 13.58 13.24 0 0 0
05/10/2018
13.58
 265,290 13.79 13.79 13.51 0 0 0
04/10/2018
13.82
 180,680 14.03 14.03 13.79 0 0 0
03/10/2018
14.03
 501,530 13.44 14.03 13.30 0 1,210 0.0
02/10/2018
13.44
 161,950 13.51 13.65 13.30 0 1,000 0.0
01/10/2018
13.58
 158,530 13.79 14.03 13.48 0 0 0
28/09/2018
13.79
 359,040 13.44 13.92 13.44 0 790 0.0
27/09/2018
13.44
 190,550 13.86 14.06 13.44 2,500 2,000 0.0
26/09/2018
13.55
 1,029,450 12.75 13.55 12.75 0 0 0
25/09/2018
12.68
 144,840 12.68 12.79 12.65 0 0 0
24/09/2018
12.65
 108,990 12.75 12.75 12.65 4,000 0 0.1
21/09/2018
12.75
 75,650 12.82 12.82 12.65 0 0 0
20/09/2018
12.75
 69,140 12.89 12.89 12.72 180 0 0.0
19/09/2018
12.82
 201,800 12.75 12.96 12.75 0 0 0
18/09/2018
12.75
 225,470 12.58 12.89 12.58 0 0 0
17/09/2018
12.75
 115,230 12.75 12.92 12.55 0 0 0
14/09/2018
12.92
 205,800 12.68 13.03 12.65 0 0 0
13/09/2018
12.75
 89,580 12.96 12.96 12.72 0 0 0
12/09/2018
12.79
 322,890 12.30 12.96 12.27 0 0 0
11/09/2018
12.41
 75,230 12.41 12.41 12.27 0 0 0
10/09/2018
12.41
 114,990 12.55 12.55 12.27 0 0 0
07/09/2018
12.41
 63,610 12.44 12.44 12.30 0 0 0
06/09/2018
12.44
 129,100 12.55 12.55 12.37 0 0 0
05/09/2018
12.55
 284,040 12.58 12.68 12.51 0 0 0
04/09/2018
12.61
 156,640 12.68 12.68 12.44 0 10,000 -0.2
31/08/2018
12.68
 159,070 12.58 12.68 12.51 0 0 0
30/08/2018
12.68
 53,950 12.75 12.75 12.58 10 0 0.0
29/08/2018
12.65
 50,780 12.82 12.82 12.61 0 0 0
28/08/2018
12.82
 122,150 12.79 12.82 12.51 4,000 0 0.1
27/08/2018
12.79
 201,170 12.75 12.89 12.61 0 0 0
24/08/2018
12.75
 42,440 12.55 12.75 12.55 0 0 0
23/08/2018
12.68
 174,430 12.96 12.96 12.51 9,840 0 0.2
22/08/2018
12.92
 45,770 12.68 12.96 12.68 0 0 0
21/08/2018
12.89
 160,890 12.55 13.03 12.27 0 0 0
20/08/2018
12.55
 187,860 12.89 12.89 12.55 0 2,000 0.0
17/08/2018
12.89
 264,990 12.82 12.99 12.65 0 0 0
16/08/2018
12.92
 287,280 12.41 12.99 12.41 0 0 0
15/08/2018
12.79
 114,370 12.79 12.82 12.34 0 0 0
14/08/2018
12.79
 247,220 12.41 12.96 12.20 0 0 0
13/08/2018
12.20
 158,170 11.86 12.27 11.86 0 0 0
10/08/2018
11.93
 78,690 11.75 11.96 11.75 0 0 0
09/08/2018
11.86
 201,160 11.68 11.89 11.68 0 0 0
08/08/2018
11.93
 123,320 11.99 11.99 11.72 0 0 0
07/08/2018
11.93
 146,380 11.86 11.93 11.68 0 0 0
06/08/2018
11.93
 233,060 11.86 11.96 11.58 0 0 0
03/08/2018
11.93
 160,270 11.99 11.99 11.82 0 0 0
02/08/2018
11.99
 77,040 12.06 12.06 11.89 0 0 0
01/08/2018
12.06
 115,940 12.10 12.13 12.06 0 0 0
31/07/2018
12.10
 39,070 11.93 12.10 11.93 0 0 0
30/07/2018
11.82
 193,720 12.13 12.13 11.72 0 0 0
27/07/2018
12.13
 134,680 11.99 12.13 11.72 0 0 0
26/07/2018
11.99
 114,000 12.41 12.41 11.99 0 0 0
25/07/2018
12.55
 166,870 12.55 12.55 12.20 0 0 0
24/07/2018
12.55
 138,540 12.41 12.58 12.20 0 0 0
23/07/2018
12.61
 87,000 12.61 12.61 12.20 0 0 0
20/07/2018
12.61
 182,340 12.68 12.68 12.37 0 0 0
19/07/2018
12.68
 365,000 12.20 13.03 11.37 0 0 0
18/07/2018
12.20
 212,150 11.58 12.27 11.58 3,550 0 0.1
17/07/2018
11.58
 155,260 11.24 11.58 11.24 0 0 0
16/07/2018
11.44
 175,870 11.30 11.58 11.17 0 10,000 -0.2
13/07/2018
11.34
 140,270 11.03 11.51 11.03 0 0 0
12/07/2018
11.06
 112,600 11.06 11.10 10.82 0 0 0
11/07/2018
11.03
 52,440 11.13 11.13 10.68 0 6,000 -0.1
10/07/2018
11.13
 147,740 11.13 11.17 11.03 0 0 0
09/07/2018
11.13
 89,420 11.03 11.20 11.03 0 0 0
06/07/2018
10.89
 367,160 11.17 11.24 10.89 0 1,000 0.0
05/07/2018
11.27
 100,860 11.30 11.30 11.03 1,300 0 0.0
04/07/2018
11.27
 151,620 11.27 11.37 11.20 0 0 0
03/07/2018
11.24
 174,340 11.30 11.37 11.17 0 0 0
02/07/2018
11.27
 118,070 11.27 11.37 11.10 17,000 0 0.3
29/06/2018
11.37
 124,880 11.03 11.37 11.03 0 0 0
28/06/2018
11.37
 172,680 11.34 11.55 11.17 1,700 0 0.0
27/06/2018
11.17
 83,660 11.24 11.34 11.03 2,450 0 0.0
26/06/2018
11.24
 683,300 11.79 11.79 10.99 2,600 0 0.0
25/06/2018
11.79
 286,950 11.93 12.41 11.34 1,000 0 0.0
22/06/2018
11.79
 270,060 10.89 11.79 10.89 0 0 0
21/06/2018
11.03
 245,070 10.96 11.06 10.89 0 0 0
20/06/2018
10.96
 501,770 11.37 11.37 10.93 0 0 0
19/06/2018
11.37
 338,520 11.48 11.72 11.17 0 0 0
18/06/2018
11.72
 411,820 11.72 11.79 11.58 0 0 0
15/06/2018
11.72
 393,620 12.13 12.13 11.72 0 0 0
14/06/2018
12.27
 347,350 12.37 12.37 11.99 0 0 0
13/06/2018
12.37
 87,390 12.13 12.41 12.10 0 0 0
12/06/2018
12.27
 203,750 12.75 12.75 12.06 0 0 0
11/06/2018
12.75
 571,510 12.61 12.75 12.03 10,000 0 0.2
08/06/2018
12.72
 54,130 12.96 12.96 12.68 0 0 0
07/06/2018
12.96
 101,180 12.75 13.10 12.75 5,000 0 0.1
06/06/2018
12.75
 221,700 13.17 13.17 12.68 0 0 0

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