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)
16/11/2018
15.51
 283,800 15.17 15.54 15.17 0 0 0
15/11/2018
15.17
 435,120 15.06 15.85 15.06 0 10,100 -0.2
14/11/2018
15.06
 461,590 14.48 15.13 14.48 500 0 0.0
13/11/2018
14.48
 184,000 14.20 14.61 13.96 0 0 0
12/11/2018
14.20
 89,190 14.20 14.30 13.99 0 0 0
09/11/2018
14.20
 374,880 14.72 14.75 14.17 0 0 0
08/11/2018
14.72
 365,660 14.30 14.96 14.34 0 1,000 0.0
07/11/2018
14.30
 219,340 14.41 14.68 14.17 0 0 0
06/11/2018
14.41
 671,750 13.72 14.44 13.79 10 4,000 -0.1
05/11/2018
13.72
 74,160 13.72 13.72 13.55 200 0 0.0
02/11/2018
13.72
 273,900 13.34 13.79 13.27 11,000 100 0.2
01/11/2018
13.34
 36,640 13.44 13.48 13.30 0 0 0
31/10/2018
13.44
 109,560 13.48 13.48 13.24 15,200 100 0.3
30/10/2018
13.48
 39,370 13.48 13.51 13.27 0 0 0
29/10/2018
13.48
 60,210 13.51 13.51 13.27 0 0 0
26/10/2018
13.51
 147,570 13.58 13.65 13.44 0 0 0
25/10/2018
13.58
 109,000 13.75 13.75 13.10 6,000 0 0.1
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 13.65 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 13.58 13.58 13.37 0 0 0
18/10/2018
13.58
 47,480 13.58 13.65 13.51 0 0 0
17/10/2018
13.58
 121,140 13.37 13.58 13.34 200 0 0.0
16/10/2018
13.37
 220,700 13.17 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 12.92 13.37 12.65 0 0 0
11/10/2018
12.92
 564,560 13.48 13.48 12.89 300 42,900 -0.8
10/10/2018
13.48
 99,690 13.68 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 13.58 13.58 13.24 0 0 0
05/10/2018
13.58
 265,290 13.82 13.82 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 13.58 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 13.55 14.06 13.44 2,500 2,000 0.0
26/09/2018
13.55
 1,029,450 12.68 13.55 12.75 0 0 0
25/09/2018
12.68
 144,840 12.65 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 12.75 12.82 12.65 0 0 0
20/09/2018
12.75
 69,140 12.82 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 12.75 12.89 12.58 0 0 0
17/09/2018
12.75
 115,230 12.92 12.92 12.55 0 0 0
14/09/2018
12.92
 205,800 12.75 13.03 12.65 0 0 0
13/09/2018
12.75
 89,580 12.79 12.96 12.72 0 0 0
12/09/2018
12.79
 322,890 12.41 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 12.41 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 12.61 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 12.68 12.68 12.51 0 0 0
30/08/2018
12.68
 53,950 12.65 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 12.68 12.75 12.55 0 0 0
23/08/2018
12.68
 174,430 12.92 12.96 12.51 9,840 0 0.2
22/08/2018
12.92
 45,770 12.89 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 12.92 12.99 12.65 0 0 0
16/08/2018
12.92
 287,280 12.79 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 12.20 12.96 12.20 0 0 0
13/08/2018
12.20
 158,170 11.93 12.27 11.86 0 0 0
10/08/2018
11.93
 78,690 11.86 11.96 11.75 0 0 0
09/08/2018
11.86
 201,160 11.93 11.93 11.68 0 0 0
08/08/2018
11.93
 123,320 11.93 11.99 11.72 0 0 0
07/08/2018
11.93
 146,380 11.93 11.93 11.68 0 0 0
06/08/2018
11.93
 233,060 11.93 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 11.82 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 12.55 12.55 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 12.61 12.61 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 11.44 11.58 11.24 0 0 0
16/07/2018
11.44
 175,870 11.34 11.58 11.17 0 10,000 -0.2
13/07/2018
11.34
 140,270 11.06 11.51 11.03 0 0 0
12/07/2018
11.06
 112,600 11.03 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 10.89 11.20 11.03 0 0 0
06/07/2018
10.89
 367,160 11.27 11.27 10.89 0 1,000 0.0
05/07/2018
11.27
 100,860 11.27 11.30 11.03 1,300 0 0.0
04/07/2018
11.27
 151,620 11.24 11.37 11.20 0 0 0
03/07/2018
11.24
 174,340 11.27 11.37 11.17 0 0 0
02/07/2018
11.27
 118,070 11.37 11.37 11.10 17,000 0 0.3
29/06/2018
11.37
 124,880 11.37 11.37 11.03 0 0 0

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