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)
28/06/2018
11.37
 172,680 11.17 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 11.79 12.41 11.34 1,000 0 0.0
22/06/2018
11.79
 270,060 11.03 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 11.72 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 12.27 12.27 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 12.27 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 12.72 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
05/06/2018
13.17
 408,540 13.61 13.61 12.82 0 0 0
04/06/2018
13.61
 90,070 13.58 13.61 13.17 0 0 0
01/06/2018
13.58
 217,060 13.30 13.58 12.99 0 0 0
31/05/2018
13.30
 131,510 13.55 13.55 13.03 0 0 0
30/05/2018
13.55
 167,050 13.79 13.79 13.10 0 0 0
29/05/2018
13.79
 134,940 13.72 13.79 13.03 20,300 0 0.4
28/05/2018
13.72
 164,950 13.65 13.72 12.96 0 0 0
25/05/2018
13.65
 194,020 13.24 13.65 12.89 0 28,410 -0.5
24/05/2018
13.24
 251,110 13.44 13.44 12.96 5,000 9,710 -0.1
23/05/2018
13.44
 395,680 14.41 14.41 13.41 0 0 0
22/05/2018
14.41
 98,990 14.48 14.75 14.13 600 0 0.0
21/05/2018
14.48
 111,150 15.06 15.23 14.48 0 0 0
18/05/2018
15.06
 50,000 15.13 15.13 14.75 20 0 0.0
17/05/2018
15.13
 22,550 15.17 15.37 14.89 1,000 0 0.0
16/05/2018
15.17
 65,300 14.89 15.37 14.86 0 0 0
15/05/2018
14.89
 82,830 14.68 14.99 14.51 0 0 0
14/05/2018
14.68
 146,510 14.96 14.96 14.48 0 0 0
11/05/2018
14.96
 324,360 15.17 15.17 14.65 0 0 0
10/05/2018
15.17
 186,090 15.17 15.17 14.89 0 5,000 -0.1
09/05/2018
15.17
 241,940 15.44 15.44 14.96 6,500 0 0.1
08/05/2018
15.44
 345,030 15.65 15.65 14.96 0 0 0
07/05/2018
15.65
 43,040 15.23 15.65 15.17 0 0 0
04/05/2018
15.23
 109,460 15.30 15.30 14.96 5,000 0 0.1
03/05/2018
15.30
 100,700 15.37 15.37 15.03 0 0 0
02/05/2018
15.37
 125,060 15.79 15.79 15.37 5,000 0 0.1
27/04/2018
15.79
 51,420 15.85 15.85 15.51 0 0 0
26/04/2018
15.85
 100,790 15.99 15.99 15.10 0 0 0
24/04/2018
15.99
 34,550 16.13 16.13 15.72 5,000 0 0.1
23/04/2018
16.13
 257,210 16.20 16.20 15.79 5,000 0 0.1
20/04/2018
16.20
 254,040 16.27 16.41 15.92 0 0 0
19/04/2018
16.27
 148,630 16.37 16.37 15.85 10,000 100 0.2
18/04/2018
16.37
 416,460 16.47 16.47 15.85 0 0 0
17/04/2018
16.47
 409,470 16.47 16.54 15.92 0 8,500 -0.2
16/04/2018
16.47
 374,960 16.54 16.54 15.85 0 0 0
13/04/2018
16.54
 631,590 16.96 17.16 15.79 100 0 0.0
12/04/2018
16.96
 136,240 17.30 17.30 16.89 0 0 0
11/04/2018
17.30
 308,430 17.44 17.44 16.89 3,000 0 0.1
10/04/2018
17.44
 295,190 17.51 17.51 17.10 500 0 0.0
09/04/2018
17.51
 448,430 17.44 17.68 17.30 8,000 0 0.2
06/04/2018
17.44
 160,440 17.51 17.51 17.10 50 0 0.0
05/04/2018: Cổ tức tiền mặt tỉ lệ: 2%
05/04/2018
17.51
 303,800 17.47 17.54 17.16 0 0 0
04/04/2018
17.47
 266,880 17.58 17.58 17.10 0 0 0
03/04/2018
17.58
 711,610 17.51 17.58 17.10 4,620 0 0.1
02/04/2018
17.51
 328,280 17.17 17.58 17.00 0 0 0
30/03/2018
17.17
 134,130 17.78 17.78 17.17 0 0 0
29/03/2018
17.78
 281,850 18.12 18.12 17.17 0 0 0
28/03/2018
18.12
 46,310 18.33 18.33 17.85 0 0 0
27/03/2018
18.33
 127,690 17.85 18.33 17.78 0 0 0
26/03/2018
17.85
 117,250 18.50 18.50 17.44 0 0 0
23/03/2018
18.50
 402,890 18.53 18.53 18.06 0 0 0
22/03/2018
18.53
 458,380 18.16 18.53 18.19 0 0 0
21/03/2018
18.16
 85,480 18.74 18.74 18.12 0 0 0
20/03/2018
18.74
 420,380 18.74 18.81 18.26 0 0 0
19/03/2018
18.74
 488,820 18.47 19.01 18.12 0 0 0
16/03/2018
18.47
 274,870 18.40 18.88 18.40 0 0 0
15/03/2018
18.40
 609,290 19.15 19.15 18.40 0 0 0
14/03/2018
19.15
 344,170 19.08 19.15 18.81 0 0 0
13/03/2018
19.08
 361,030 19.29 19.29 18.88 0 0 0
12/03/2018
19.29
 595,470 19.15 19.36 18.88 0 0 0
09/03/2018
19.15
 368,170 19.49 19.49 19.08 0 0 0
08/03/2018
19.49
 1,464,480 19.01 19.49 18.50 0 0 0
07/03/2018
19.01
 482,280 18.40 19.01 17.92 0 0 0
06/03/2018
18.40
 531,610 18.12 18.40 17.78 0 9,000 -0.2
05/03/2018
18.12
 113,390 18.57 18.60 18.12 10 0 0.0
02/03/2018
18.57
 48,050 18.67 18.74 18.53 0 0 0
01/03/2018
18.67
 203,620 19.01 19.01 18.50 50 0 0.0
28/02/2018
19.01
 179,450 19.12 19.22 19.01 0 0 0
27/02/2018
19.12
 94,080 19.08 19.46 18.94 0 0 0
26/02/2018
19.08
 559,940 18.77 19.15 18.47 9,000 0 0.2
23/02/2018
18.77
 121,750 18.47 18.77 18.19 0 0 0
22/02/2018
18.47
 120,260 18.64 18.64 18.12 0 0 0
21/02/2018
18.64
 77,150 18.67 18.81 18.47 0 0 0
13/02/2018
18.67
 222,840 18.81 19.12 18.53 0 0 0
12/02/2018
18.81
 226,530 18.33 18.81 18.33 0 0 0
09/02/2018
18.33
 338,000 18.33 18.33 17.06 0 0 0
08/02/2018
18.33
 343,250 18.47 18.47 18.12 0 0 0
07/02/2018
18.47
 95,620 17.99 18.47 17.85 0 0 0
06/02/2018: Cổ tức tiền mặt tỉ lệ: 2.5%
06/02/2018
17.99
 509,040 17.95 18.09 16.72 13,820 0 0.3
05/02/2018
17.95
 358,290 18.77 18.77 17.95 30,620 0 0.8
02/02/2018
18.77
 106,760 18.94 18.94 18.56 0 0 0
01/02/2018
18.94
 234,810 18.97 19.10 18.50 0 0 0
31/01/2018
18.97
 427,500 19.24 19.24 18.63 0 0 0
30/01/2018
19.24
 206,650 19.21 19.31 18.90 0 0 0

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