CTCP Nước - Môi trường Bình Dương (bwe)

44.60
-0.35
(-0.78%)
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
(2024-10-23) 		0.25 0.56% 4,028,800 -1,333,203 -59.8
43.50
45.95
44.60
2 tháng
(2024-09-23) 		-2.95 -6.16% 8,101,400 -1,642,403 -73.8
43.50
47.90
44.60
3 tháng
(2024-08-26) 		0.25 0.56% 13,563,600 -600,703 -26.3
43.50
47.90
44.60
6 tháng
(2024-05-27) 		3.20 7.66% 39,207,800 3,285,613 144.2
41
47.90
44.60
12 tháng
(2023-11-28) 		7.32 19.45% 67,762,700 1,973,657 92.1
34.91
47.90
44.60
24 tháng
(2022-12-05) 		7.87 21.23% 95,734,800 -206 5.0
34.91
47.90
44.60
36 tháng
(2021-12-08) 		7.46 19.89% 170,817,100 -1,778,573 -108.1
29.66
52.42
44.60
60 tháng
(2019-12-19) 		25.77 134.40% 361,738,240 543,517 58.9
12.80
52.42
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
37.54
 122,100 37.46 37.54 37.11 3,200 1,800 0.1
31/01/2024
37.46
 148,000 37.63 37.63 37.28 100 300 -0.0
30/01/2024
37.50
 198,700 36.75 37.50 36.67 67,200 1,900 2.8
29/01/2024
36.75
 223,500 36.80 37.02 36.75 7,900 5,500 0.1
26/01/2024
36.80
 63,700 36.58 36.80 36.58 8,200 0 0.3
25/01/2024
36.67
 121,900 36.49 36.71 36.49 6,500 4,200 0.1
24/01/2024
36.67
 134,800 36.54 36.67 36.18 18,400 400 0.7
23/01/2024
36.49
 173,000 36.75 36.75 36.14 56,800 300 2.3
22/01/2024
36.58
 132,100 36.14 36.67 36.14 31,900 0 1.3
19/01/2024
36.14
 109,600 36.14 36.23 36.05 23,000 13,700 0.4
18/01/2024
36.10
 32,400 35.96 36.10 35.79 7,200 200 0.3
17/01/2024
35.96
 162,700 36.40 36.40 35.70 12,100 2,000 0.4
16/01/2024
36.14
 41,900 36.36 36.36 35.92 3,600 0 0.1
15/01/2024
35.88
 115,300 36.27 36.67 35.79 3,400 2,700 0.0
12/01/2024
36.23
 162,900 37.24 37.24 36.18 4,000 41,200 -1.5
11/01/2024
37.11
 129,700 37.63 37.63 36.84 26,600 30,500 -0.2
10/01/2024
37.28
 342,700 36.54 37.46 36.54 65,100 800 2.7
09/01/2024
36.54
 237,100 35.88 36.67 35.66 14,000 9,700 0.2
08/01/2024
35.79
 110,200 35.61 35.88 35.57 800 20,400 -0.8
05/01/2024
35.61
 127,800 35.79 35.83 35.53 23,100 3,100 0.8
04/01/2024
35.79
 139,200 35.92 36.05 35.75 30,900 1,400 1.2
03/01/2024
35.79
 137,700 35.70 35.88 35.66 8,500 100 0.3
02/01/2024
35.70
 194,100 36.14 36.27 35.53 19,600 80,100 -2.5
29/12/2023
36.14
 166,800 35.83 36.14 35.79 29,200 22,800 0.3
28/12/2023
35.83
 144,200 35.31 36.14 35.31 28,600 21,100 0.3
27/12/2023
35.31
 309,200 34.91 35.53 35.09 44,400 199,400 -6.2
26/12/2023
34.91
 203,300 35.09 35.44 34.82 3,800 104,200 -4.0
25/12/2023
35.09
 156,700 35.13 35.39 35.09 3,300 69,900 -2.7
22/12/2023
35.13
 92,200 35.44 35.53 35.09 3,200 12,700 -0.4
21/12/2023
35.44
 174,700 35.66 35.96 35.13 19,400 93,900 -3.0
20/12/2023
35.66
 59,000 35.53 35.88 35.26 8,600 1,200 0.3
19/12/2023
35.53
 68,200 35.61 36.05 35.26 18,900 8,000 0.4
18/12/2023
35.61
 293,400 36.40 36.40 35.04 60,600 55,000 0.2
15/12/2023
36.40
 59,600 36.49 36.49 36.18 2,000 4,000 -0.1
14/12/2023
36.49
 80,600 36.75 36.75 36.40 7,600 26,400 -0.8
13/12/2023
36.75
 89,600 36.84 36.93 36.49 2,100 29,200 -1.1
12/12/2023
36.84
 117,500 37.06 37.06 36.75 2,700 73,900 -3.0
11/12/2023
37.06
 160,100 37.11 37.19 36.80 2,500 130,400 -5.4
08/12/2023
37.11
 87,400 37.02 37.54 36.93 3,900 48,900 -1.9
07/12/2023
37.02
 248,700 37.72 37.72 36.58 6,100 188,100 -7.7
06/12/2023
37.72
 53,100 37.46 37.72 37.32 1,000 22,100 -0.9
05/12/2023
37.46
 29,300 37.41 37.72 37.32 0 12,300 -0.5
04/12/2023
37.41
 203,000 37.41 37.72 37.19 100 84,400 -3.6
01/12/2023
37.41
 9,200 37.02 37.63 37.19 2,000 1,000 0.0
30/11/2023
37.02
 88,000 37.41 38.16 36.93 1,600 70,700 -3.0
29/11/2023
37.41
 56,700 37.63 37.81 37.41 5,900 700 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |