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)
05/06/2018
13.17
 408,540 13.37 13.37 12.82 0 0 0
04/06/2018
13.61
 90,070 13.17 13.61 13.17 0 0 0
01/06/2018
13.58
 217,060 13.41 13.58 12.99 0 0 0
31/05/2018
13.30
 131,510 13.13 13.30 13.03 0 0 0
30/05/2018
13.55
 167,050 13.72 13.72 13.10 0 0 0
29/05/2018
13.79
 134,940 13.10 13.79 13.03 20,300 0 0.4
28/05/2018
13.72
 164,950 13.44 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 14.75 14.75 14.13 600 0 0.0
21/05/2018
14.48
 111,150 15.23 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 14.96 15.37 14.86 0 0 0
15/05/2018
14.89
 82,830 14.54 14.99 14.51 0 0 0
14/05/2018
14.68
 146,510 14.58 14.82 14.48 0 0 0
11/05/2018
14.96
 324,360 14.89 15.06 14.65 0 0 0
10/05/2018
15.17
 186,090 15.03 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 15.17 15.58 14.96 0 0 0
07/05/2018
15.65
 43,040 15.17 15.65 15.17 0 0 0
04/05/2018
15.23
 109,460 15.17 15.23 14.96 5,000 0 0.1
03/05/2018
15.30
 100,700 15.30 15.30 15.03 0 0 0
02/05/2018
15.37
 125,060 15.37 15.58 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 15.85 15.85 15.10 0 0 0
24/04/2018
15.99
 34,550 15.99 15.99 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 16.06 16.41 15.92 0 0 0
19/04/2018
16.27
 148,630 15.89 16.27 15.85 10,000 100 0.2
18/04/2018
16.37
 416,460 16.41 16.41 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 16.30 16.47 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 17.23 17.23 16.89 0 0 0
11/04/2018
17.30
 308,430 17.16 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 17.30 17.54 17.16 0 0 0
04/04/2018
17.47
 266,880 17.17 17.51 17.10 0 0 0
03/04/2018
17.58
 711,610 17.58 17.58 17.10 4,620 0 0.1
02/04/2018
17.51
 328,280 17.30 17.58 17.00 0 0 0
30/03/2018
17.17
 134,130 17.24 17.78 17.17 0 0 0
29/03/2018
17.78
 281,850 17.78 18.06 17.17 0 0 0
28/03/2018
18.12
 46,310 17.85 18.23 17.85 0 0 0
27/03/2018
18.33
 127,690 18.30 18.33 17.78 0 0 0
26/03/2018
17.85
 117,250 18.47 18.47 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 18.40 18.53 18.19 0 0 0
21/03/2018
18.16
 85,480 18.40 18.47 18.12 0 0 0
20/03/2018
18.74
 420,380 18.67 18.81 18.26 0 0 0
19/03/2018
18.74
 488,820 18.94 19.01 18.12 0 0 0
16/03/2018
18.47
 274,870 18.47 18.88 18.40 0 0 0
15/03/2018
18.40
 609,290 19.08 19.12 18.40 0 0 0
14/03/2018
19.15
 344,170 18.88 19.15 18.81 0 0 0
13/03/2018
19.08
 361,030 19.15 19.22 18.88 0 0 0
12/03/2018
19.29
 595,470 19.29 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 18.47 19.01 17.92 0 0 0
06/03/2018
18.40
 531,610 17.92 18.40 17.78 0 9,000 -0.2
05/03/2018
18.12
 113,390 18.60 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 19.15 19.22 19.01 0 0 0
27/02/2018
19.12
 94,080 19.15 19.46 18.94 0 0 0
26/02/2018
19.08
 559,940 18.81 19.15 18.47 9,000 0 0.2
23/02/2018
18.77
 121,750 18.40 18.77 18.19 0 0 0
22/02/2018
18.47
 120,260 18.47 18.47 18.12 0 0 0
21/02/2018
18.64
 77,150 18.81 18.81 18.47 0 0 0
13/02/2018
18.67
 222,840 19.12 19.12 18.53 0 0 0
12/02/2018
18.81
 226,530 18.47 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 18.33 18.43 18.12 0 0 0
07/02/2018
18.47
 95,620 18.12 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 17.99 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 18.83 18.90 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 19.10 19.17 18.63 0 0 0
30/01/2018
19.24
 206,650 18.97 19.31 18.90 0 0 0
29/01/2018
19.21
 480,970 19.58 19.58 18.50 0 0 0
26/01/2018
18.97
 1,681,240 18.16 18.97 17.41 0 0 0
25/01/2018
17.75
 324,870 17.85 17.85 17.41 0 0 0
22/01/2018
17.89
 406,590 18.50 18.50 17.75 0 0 0
19/01/2018
18.50
 362,190 18.39 18.50 18.19 0 0 0
18/01/2018
18.39
 422,930 18.02 18.39 18.02 0 0 0
17/01/2018
18.02
 890,000 17.82 18.50 17.68 0 0 0
16/01/2018
17.95
 152,260 18.02 18.02 17.68 0 0 0
15/01/2018
18.02
 122,590 18.29 18.29 17.75 40 30 0.0
12/01/2018
18.02
 385,660 17.68 18.12 17.55 0 0 0
11/01/2018
17.95
 332,540 17.95 18.02 17.48 0 0 0
10/01/2018
17.95
 459,990 18.16 18.22 17.68 0 0 0
09/01/2018
18.09
 893,460 16.87 18.09 16.87 0 0 0
08/01/2018
17.00
 172,230 17.07 17.07 16.63 20 0 0.0
05/01/2018
17.07
 140,980 17.28 17.34 16.87 0 0 0
04/01/2018
17.28
 446,070 16.87 17.34 16.87 0 0 0
03/01/2018
16.77
 306,380 15.85 16.77 15.38 0 0 0

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