CTCP Nước - Môi trường Bình Dương (bwe)

47.05
2.15
(4.79%)
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
(2024-08-19) 		0.15 0.33% 5,796,200 805,771 36.5
43.85
46.15
44.90
2 tháng
(2024-07-22) 		2.95 6.98% 11,342,300 1,328,806 59.3
41
46.15
44.90
3 tháng
(2024-06-20) 		0.05 0.11% 19,014,400 1,930,676 87.2
41
46.85
44.90
6 tháng
(2024-03-22) 		7.31 19.28% 44,912,500 -6,506,392 -269.9
36.40
46.85
44.90
12 tháng
(2023-09-25) 		4.85 12.02% 65,653,000 -11,117,842 -472.1
34.91
46.85
44.90
24 tháng
(2022-09-29) 		3.35 8% 94,482,700 -10,319,278 -435.7
29.66
46.85
44.90
36 tháng
(2021-10-04) 		11.61 34.55% 178,057,300 -11,244,172 -505.9
29.66
52.42
44.90
60 tháng
(2019-10-15) 		25.26 126.64% 356,231,080 -11,214,532 -425.1
12.80
52.42
44.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
37.63
 48,000 37.32 37.72 37.37 14,200 7,000 0.3
27/11/2023
37.32
 103,400 37.02 37.37 36.80 21,100 10,700 0.4
24/11/2023
37.02
 62,500 37.46 37.54 36.67 6,400 3,600 0.1
23/11/2023
37.46
 72,700 37.89 37.89 36.93 1,000 13,900 -0.6
22/11/2023
37.89
 39,200 37.94 37.94 37.72 6,000 1,100 0.2
21/11/2023
37.94
 86,100 37.94 38.03 37.63 11,000 600 0.4
20/11/2023
37.94
 70,800 38.07 38.07 37.72 9,900 3,800 0.3
17/11/2023
38.07
 42,800 38.60 38.60 38.07 7,800 7,300 0.0
16/11/2023
38.60
 24,200 38.60 38.60 38.20 0 0 0
15/11/2023
38.60
 174,300 38.46 38.64 38.42 26,300 78,600 -2.3
14/11/2023
38.46
 35,500 38.33 38.55 38.16 14,000 2,500 0.5
13/11/2023
38.33
 73,700 38.11 38.60 37.72 9,000 11,100 -0.1
10/11/2023
38.11
 140,100 38.16 38.20 37.81 27,600 33,200 -0.2
09/11/2023
38.16
 86,700 38.42 38.60 37.89 13,700 2,200 0.5
08/11/2023
38.42
 132,900 38.07 38.51 37.72 28,000 600 1.2
07/11/2023
38.07
 106,800 37.98 38.42 37.72 5,100 6,900 -0.1
06/11/2023
37.98
 197,700 38.60 38.99 37.72 4,900 13,200 -0.4
03/11/2023
38.60
 29,400 38.29 39.04 37.89 100 26,100 -1.1
02/11/2023
38.29
 106,500 38.20 38.51 37.72 19,300 49,300 -1.3
01/11/2023
38.20
 12,100 38.16 39.65 38.16 200 3,600 -0.2
31/10/2023
38.16
 361,500 38.90 40.35 38.16 4,300 89,800 -3.8
30/10/2023
38.90
 205,800 38.68 40.26 38.16 2,000 118,000 -5.2
27/10/2023
38.68
 467,600 39.04 40.31 38.07 200 324,700 -14.3
26/10/2023
39.04
 222,200 39.47 40.31 36.80 5,100 52,900 -2.1
25/10/2023
39.47
 74,200 39.39 39.47 39.17 1,100 29,100 -1.3
24/10/2023
39.39
 157,000 39.87 40.35 39.30 600 52,900 -2.4
23/10/2023
39.87
 30,600 39.91 39.91 39.39 300 12,100 -0.5
20/10/2023
39.91
 182,800 39.34 40.35 38.25 4,800 75,400 -3.2
19/10/2023
39.34
 325,100 39.47 39.47 39.21 38,700 194,400 -7.0
18/10/2023
39.47
 358,100 39.47 40.18 38.68 16,100 102,200 -3.9
17/10/2023
39.47
 194,900 39.74 40.35 39.47 8,400 128,300 -5.4
16/10/2023
39.74
 367,100 40.13 40.44 39.47 27,100 285,800 -11.7
13/10/2023
40.13
 255,000 39.91 40.26 39.47 500 150,800 -6.8
12/10/2023
39.91
 88,400 40.35 40.53 39.91 23,000 41,300 -0.8
11/10/2023
40.35
 84,600 40.53 40.53 40.09 1,700 28,100 -1.2
10/10/2023
40.53
 242,700 40.61 40.79 40.44 93,800 200,800 -4.9
09/10/2023
40.61
 665,500 40.70 40.79 40.31 5,600 631,000 -28.9
06/10/2023
40.70
 61,700 40.57 41.23 40.53 500 44,400 -2.0
05/10/2023
40.57
 24,300 40.75 40.88 40.44 400 7,400 -0.3
04/10/2023
40.75
 86,800 40.96 41.23 40.35 5,700 69,900 -3.0
03/10/2023
40.96
 194,900 40.53 41.93 40.35 139,200 82,600 2.7
02/10/2023
40.53
 115,700 40.53 40.61 40.35 12,200 23,800 -0.5
29/09/2023
40.53
 94,600 40.26 40.70 40.35 0 1,000 -0.0
28/09/2023
40.26
 57,700 40.35 40.79 40.26 800 0 0.0
27/09/2023
40.35
 300,900 40.35 40.35 40.13 51,100 800 2.3
26/09/2023
40.35
 119,400 40.35 40.66 40.18 30,500 57,500 -1.2
25/09/2023
40.35
 204,700 40.88 41.49 40.35 110,600 23,000 4.1
22/09/2023
40.88
 277,600 41.45 41.45 40.79 900 103,700 -4.8
21/09/2023
41.45
 147,600 41.58 41.84 41.32 30,400 34,400 -0.2
20/09/2023
41.58
 134,400 41.23 41.93 40.96 88,100 12,000 3.6
19/09/2023
41.23
 162,800 40.61 41.67 40.61 81,300 35,000 2.2
18/09/2023
40.61
 293,700 41.10 41.23 40.53 0 0 0
15/09/2023
41.10
 166,900 41.36 41.49 40.79 200 116,600 -5.4
14/09/2023
41.36
 355,200 41.23 41.40 40.66 128,900 181,000 -2.4
13/09/2023
41.23
 302,000 41.49 41.67 41.05 2,000 107,600 -5.0
12/09/2023
41.49
 157,000 41.93 41.93 41.27 16,900 100,600 -4.0
11/09/2023
41.93
 157,200 41.93 42.19 41.75 7,100 55,300 -2.3
08/09/2023
41.93
 109,600 41.67 42.37 41.62 16,600 51,400 -1.6
07/09/2023
41.67
 220,200 42.46 42.72 41.67 17,500 59,300 -2.0
06/09/2023
42.46
 108,100 43.11 43.11 42.46 32,100 36,700 -0.2
05/09/2023
43.11
 323,600 43.42 43.51 42.46 165,200 3,200 7.9
31/08/2023
43.42
 254,900 42.98 43.42 42.37 114,500 111,000 0.2
30/08/2023
42.98
 243,600 41.71 43.25 41.89 9,500 15,600 -0.3
29/08/2023
41.71
 82,900 41.32 41.75 40.96 32,000 17,200 0.7
28/08/2023
41.32
 110,000 40.53 41.67 40.39 45,100 3,000 2.0
25/08/2023
40.53
 47,100 40.66 40.75 40.22 20,200 8,000 0.6
24/08/2023
40.66
 123,700 40.35 40.70 40 42,200 2,900 1.8
23/08/2023
40.35
 125,400 40.35 40.35 39.69 21,000 8,000 0.6
22/08/2023
40.35
 122,100 40.26 40.44 39.65 75,800 2,200 3.4
21/08/2023
40.26
 165,200 40.26 40.96 39.56 86,200 12,000 3.4
18/08/2023
40.26
 347,200 40.61 40.61 39.65 70,400 4,000 3.1
17/08/2023
40.61
 115,900 40.92 41.14 40.61 75,900 13,500 2.9
16/08/2023
40.92
 128,600 40.61 40.92 40.53 51,200 8,500 2.0
15/08/2023
40.61
 130,600 40.39 41.05 40.35 59,000 500 2.7
14/08/2023
40.39
 57,100 40.35 40.70 40.35 13,900 0 0.6
11/08/2023
40.35
 216,900 40.35 41.05 40.31 62,700 125,000 -2.9
10/08/2023
40.35
 351,500 41.67 41.67 40.35 23,100 200,900 -8.3
09/08/2023
41.67
 319,400 40.35 41.75 40.26 21,200 72,900 -2.5
08/08/2023
40.35
 350,100 40.61 40.70 40.09 83,800 280,000 -9.0
07/08/2023
40.61
 115,000 40.53 40.61 40.22 60,900 1,000 2.8
04/08/2023
40.53
 166,000 40.48 40.66 40 29,000 59,400 -1.4
03/08/2023
40.48
 221,700 39.96 40.75 40 130,800 60,800 3.2
02/08/2023
39.96
 276,900 40.35 40.44 39.96 3,500 197,100 -8.9
01/08/2023
40.35
 499,900 40.18 40.88 40.04 16,900 331,500 -14.5
31/07/2023
40.18
 248,500 40.39 40.66 40.13 10,100 62,800 -2.4
28/07/2023
40.39
 150,000 40.75 40.79 40.35 59,200 0 2.7
27/07/2023
40.75
 165,700 40.22 40.92 40.22 29,700 500 1.3
26/07/2023
40.22
 113,400 40.35 40.53 40.13 7,100 0 0.3
25/07/2023
40.35
 144,200 40.35 40.53 40.18 3,700 43,000 -1.8
24/07/2023
40.35
 285,600 40.35 40.88 40.18 31,000 51,000 -0.9
21/07/2023
40.35
 226,000 39.91 40.79 39.56 5,500 0 0.3
20/07/2023
39.91
 134,000 40.31 40.44 39.91 17,500 0 0.8
19/07/2023
40.31
 177,900 40.61 40.61 40.04 63,200 42,000 1.0
18/07/2023
40.61
 244,200 39.47 40.70 39.82 45,400 1,000 2.0
17/07/2023
39.47
 216,100 39.52 39.56 39.17 49,100 0 2.2
14/07/2023
39.52
 71,500 39.25 39.69 39.25 8,000 600 0.3
13/07/2023
39.25
 135,900 39.12 39.47 39.04 2,100 39,000 -1.7
12/07/2023
39.12
 161,900 39.61 39.65 38.82 5,600 20,800 -0.7
11/07/2023
39.61
 200,700 38.42 39.91 38.77 5,200 1,000 0.2
10/07/2023
38.42
 186,900 38.16 38.86 38.07 500 20,900 -0.9

Chính sách bảo mật | Điều khoản sử dụng |