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)
02/01/2018
15.72
 433,820 16.12 16.12 15.31 0 0 0
29/12/2017
15.38
 117,160 15.04 15.38 15.04 0 0 0
28/12/2017
15.38
 175,190 15.48 15.48 15.21 0 0 0
27/12/2017
15.31
 113,030 15.24 15.38 15.04 0 0 0
26/12/2017
15.38
 153,420 15.24 15.41 15.18 0 0 0
25/12/2017
15.41
 182,590 15.45 15.68 15.31 0 0 0
22/12/2017
15.45
 156,870 15.24 15.45 15.24 0 0 0
21/12/2017
15.51
 97,660 15.41 15.51 15.14 0 0 0
20/12/2017
15.41
 114,030 15.41 15.48 15.18 0 0 0
19/12/2017
15.24
 124,010 15.51 15.51 15.24 0 0 0
18/12/2017
15.58
 188,120 15.58 15.58 15.24 0 0 0
15/12/2017
15.21
 494,780 14.23 15.21 14.23 0 0 0
14/12/2017
14.23
 363,340 14.90 14.97 14.23 0 0 0
13/12/2017
14.90
 266,020 14.63 14.90 14.57 0 30,000 -0.6
12/12/2017
14.90
 140,320 15.45 15.45 14.67 0 0 0
11/12/2017
15.45
 191,290 15.58 15.58 15.45 0 0 0
08/12/2017
15.58
 464,320 15.85 15.85 15.48 0 10,000 -0.2
07/12/2017
15.85
 93,600 15.92 16.02 15.62 0 18,940 -0.4
06/12/2017
15.85
 144,070 16.12 16.12 15.75 0 10,000 -0.2
05/12/2017
16.06
 121,990 16.12 16.12 15.85 0 0 0
04/12/2017
16.12
 340,630 16.12 16.36 15.72 0 30,000 -0.7
01/12/2017
16.12
 239,280 15.62 16.16 15.51 0 15,000 -0.3
30/11/2017
15.62
 159,140 15.82 15.82 15.34 0 0 0
29/11/2017
15.48
 587,020 16.60 16.60 15.45 0 0 0
28/11/2017
16.60
 324,720 16.67 16.87 16.19 0 0 0
27/11/2017
16.60
 89,850 16.73 16.80 16.53 0 0 0
24/11/2017
16.73
 133,290 16.94 16.94 16.67 2,000 0 0.0
23/11/2017
16.94
 216,190 17.14 17.14 16.67 0 0 0
22/11/2017
16.80
 208,710 16.60 16.94 16.60 0 0 0
21/11/2017
16.60
 98,690 16.90 16.94 16.56 0 0 0
20/11/2017: Cổ tức tiền mặt tỉ lệ: 2.5%
20/11/2017
16.70
 158,930 16.80 17.07 16.70 200 0 0.0
17/11/2017
16.80
 266,190 17.07 17.14 16.80 800 0 0.0
16/11/2017
17.07
 254,430 16.57 17.17 16.57 0 0 0
15/11/2017
16.63
 400,170 16.63 16.77 16.53 0 0 0
14/11/2017
16.47
 562,720 16.43 16.97 16.16 0 0 0
13/11/2017
16.43
 163,100 16.73 16.80 16.43 1,000 0 0.0
10/11/2017
16.80
 270,440 17.00 17.00 16.77 0 0 0
09/11/2017
16.97
 90,240 16.84 17.00 16.77 0 100 0.0
08/11/2017
16.80
 248,710 17.04 17.04 16.77 0 0 0
07/11/2017
17.10
 122,000 16.77 17.17 16.77 0 0 0
06/11/2017
16.77
 62,350 16.77 16.90 16.77 0 0 0
03/11/2017
16.77
 278,550 16.77 16.90 16.57 0 330 0.0
02/11/2017
16.77
 308,420 17.17 17.17 15.96 0 1,710 0.0
01/11/2017
17.14
 142,450 17.10 17.24 17.00 0 0 0
31/10/2017
16.97
 143,460 17.04 17.17 16.90 0 0 0
30/10/2017
17.17
 218,990 17.17 17.17 16.97 0 0 0
27/10/2017
17.17
 305,970 17.44 17.51 17.17 0 0 0
26/10/2017
17.44
 496,990 17.64 17.67 17.44 0 0 0
25/10/2017
17.51
 909,870 17.10 17.91 17.10 0 0 0
24/10/2017
16.84
 634,590 16.90 17.17 16.43 8,000 0 0.2
23/10/2017
17.04
 816,130 17.04 17.44 17.04 0 0 0
20/10/2017
17.64
 184,910 17.87 18.01 17.64 0 0 0
19/10/2017
17.84
 125,880 17.51 17.98 17.47 0 0 0
18/10/2017
17.77
 81,190 17.87 18.11 17.77 2,040 0 0.1
17/10/2017
17.87
 218,340 18.21 18.21 17.87 0 0 0
16/10/2017
18.21
 318,450 18.11 18.31 18.11 0 0 0
13/10/2017
18.28
 347,950 18.11 18.44 17.84 0 0 0
12/10/2017
18.11
 245,820 17.41 18.11 17.30 0 0 0
11/10/2017
17.41
 107,260 17.24 17.41 17.24 0 0 0
10/10/2017
17.41
 141,910 17.44 17.44 17.24 830 0 0.0
09/10/2017
17.41
 102,920 17.77 17.77 17.24 0 0 0
06/10/2017
17.41
 134,870 17.37 17.61 17.30 0 0 0
05/10/2017
17.51
 136,710 18.04 18.04 17.51 0 0 0
04/10/2017
17.54
 56,960 17.64 17.71 17.44 6,000 0 0.2
03/10/2017
17.44
 227,080 17.77 17.77 17.34 4,000 0 0.1
02/10/2017
17.77
 176,220 18.18 18.18 17.64 3,000 0 0.1
29/09/2017
18.04
 146,050 18.24 18.28 17.71 200 0 0.0
28/09/2017
18.11
 399,530 18.31 18.31 18.08 23,000 0 0.6
27/09/2017
18.18
 212,930 18.11 18.28 17.98 18,950 1,000 0.5
26/09/2017
18.11
 347,490 18.38 18.38 17.87 0 0 0
25/09/2017
18.38
 268,030 18.78 19.05 18.24 0 0 0
22/09/2017
18.28
 969,900 17.57 18.28 17.57 1,100 29,500 -0.8
21/09/2017
17.10
 1,105,750 16.90 17.17 16.90 23,500 0 0.6
20/09/2017
16.90
 1,205,870 17.44 17.44 16.90 2,800 0 0.1
19/09/2017
17.44
 1,038,800 17.64 17.77 17.37 7,200 0 0.2
18/09/2017
17.77
 475,760 18.01 18.14 17.64 20,000 0 0.5
15/09/2017
18.01
 696,120 18.44 18.61 18.01 20,980 0 0.6
14/09/2017
18.18
 607,710 18.24 18.78 17.98 2,000 5,000 -0.1
13/09/2017
17.77
 585,880 17.94 18.11 17.24 0 20,000 -0.5
12/09/2017
17.44
 482,780 17.00 17.64 17.00 0 0 0
11/09/2017
17.44
 320,470 17.77 18.04 17.10 0 0 0
08/09/2017
17.37
 253,780 17.04 17.71 17.00 0 0 0
07/09/2017
16.97
 172,410 16.90 16.97 16.77 7,020 0 0.2
06/09/2017
16.84
 521,380 16.80 16.97 16.77 13,000 0 0.3
05/09/2017
17.10
 126,890 17.41 17.41 16.90 0 330 0.0
01/09/2017
17.10
 161,080 16.77 17.14 16.70 0 0 0
31/08/2017
16.77
 225,550 16.87 17.14 16.57 0 0 0
30/08/2017
16.97
 114,910 17.24 17.24 16.77 0 0 0
29/08/2017
17.30
 62,230 17.44 17.44 16.97 8,000 0 0.2
28/08/2017
17.30
 161,300 16.84 17.34 16.70 0 0 0
25/08/2017
17.04
 158,370 16.77 17.17 16.77 28,000 0 0.7
24/08/2017
16.77
 22,810 16.90 16.90 16.70 0 0 0
23/08/2017
16.90
 38,920 16.77 17.04 16.77 0 0 0
22/08/2017
17.04
 16,960 17.24 17.24 16.87 0 0 0
21/08/2017
17.24
 135,980 16.73 17.27 16.70 26,000 2,010 0.6
18/08/2017
16.77
 67,000 16.97 16.97 16.63 7,000 0 0.2
17/08/2017
16.97
 80,110 17.10 17.24 16.97 500 0 0.0
16/08/2017
17.10
 106,700 17.30 17.30 16.84 2,000 0 0.1
15/08/2017
16.90
 391,180 17.51 17.51 16.50 500 0 0.0
14/08/2017
17.74
 161,420 18.11 18.28 17.17 0 0 0

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