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)
29/01/2018
19.21
 480,970 18.97 19.58 18.50 0 0 0
26/01/2018
18.97
 1,681,240 17.75 18.97 17.41 0 0 0
25/01/2018
17.75
 324,870 17.89 17.89 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 17.95 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 18.02 18.29 17.75 40 30 0.0
12/01/2018
18.02
 385,660 17.95 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 18.09 18.22 17.68 0 0 0
09/01/2018
18.09
 893,460 17.00 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 16.77 17.34 16.87 0 0 0
03/01/2018
16.77
 306,380 15.72 16.77 15.38 0 0 0
02/01/2018
15.72
 433,820 15.38 16.12 15.31 0 0 0
29/12/2017
15.38
 117,160 15.38 15.38 15.04 0 0 0
28/12/2017
15.38
 175,190 15.31 15.48 15.21 0 0 0
27/12/2017
15.31
 113,030 15.38 15.38 15.04 0 0 0
26/12/2017
15.38
 153,420 15.41 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 15.51 15.51 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 15.24 15.48 15.18 0 0 0
19/12/2017
15.24
 124,010 15.58 15.58 15.24 0 0 0
18/12/2017
15.58
 188,120 15.21 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 14.90 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 15.85 16.02 15.62 0 18,940 -0.4
06/12/2017
15.85
 144,070 16.06 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 15.48 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 16.60 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 16.80 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 16.70 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 16.63 17.17 16.57 0 0 0
15/11/2017
16.63
 400,170 16.47 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 16.80 16.80 16.43 1,000 0 0.0
10/11/2017
16.80
 270,440 16.97 17.00 16.77 0 0 0
09/11/2017
16.97
 90,240 16.80 17.00 16.77 0 100 0.0
08/11/2017
16.80
 248,710 17.10 17.10 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 17.14 17.17 15.96 0 1,710 0.0
01/11/2017
17.14
 142,450 16.97 17.24 17.00 0 0 0
31/10/2017
16.97
 143,460 17.17 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 17.51 17.67 17.44 0 0 0
25/10/2017
17.51
 909,870 16.84 17.91 17.10 0 0 0
24/10/2017
16.84
 634,590 17.04 17.17 16.43 8,000 0 0.2
23/10/2017
17.04
 816,130 17.64 17.64 17.04 0 0 0
20/10/2017
17.64
 184,910 17.84 18.01 17.64 0 0 0
19/10/2017
17.84
 125,880 17.77 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 18.28 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 17.41 17.41 17.24 0 0 0
10/10/2017
17.41
 141,910 17.41 17.44 17.24 830 0 0.0
09/10/2017
17.41
 102,920 17.41 17.77 17.24 0 0 0
06/10/2017
17.41
 134,870 17.51 17.61 17.30 0 0 0
05/10/2017
17.51
 136,710 17.54 18.04 17.51 0 0 0
04/10/2017
17.54
 56,960 17.44 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 18.04 18.18 17.64 3,000 0 0.1
29/09/2017
18.04
 146,050 18.11 18.28 17.71 200 0 0.0
28/09/2017
18.11
 399,530 18.18 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 18.28 19.05 18.24 0 0 0
22/09/2017
18.28
 969,900 17.10 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 17.77 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 18.18 18.61 18.01 20,980 0 0.6
14/09/2017
18.18
 607,710 17.77 18.78 17.98 2,000 5,000 -0.1
13/09/2017
17.77
 585,880 17.44 18.11 17.24 0 20,000 -0.5
12/09/2017
17.44
 482,780 17.44 17.64 17.00 0 0 0
11/09/2017
17.44
 320,470 17.37 18.04 17.10 0 0 0
08/09/2017
17.37
 253,780 16.97 17.71 17.00 0 0 0
07/09/2017
16.97
 172,410 16.84 16.97 16.77 7,020 0 0.2

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