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)
19/08/2025
46.88
 131,200 46.45 47.45 46.45 48,100 1,100 2.3
18/08/2025
46.45
 282,300 47.07 47.36 46.45 21,200 15,400 0.3
15/08/2025
46.74
 172,100 46.64 46.88 46.45 1,100 22,100 -1.0
14/08/2025
46.64
 282,900 47.55 47.55 46.60 30,900 57,300 -1.3
13/08/2025
47.36
 236,800 46.69 48.12 46.69 44,500 16,800 1.4
12/08/2025
46.60
 262,700 47.21 47.83 46.60 32,600 13,600 0.9
11/08/2025
46.98
 157,000 46.83 47.45 46.69 53,500 0 2.6
08/08/2025
47.26
 137,200 47.31 47.55 46.60 24,500 3,200 1.0
07/08/2025
47.31
 175,800 46.50 47.93 46.50 56,300 7,500 2.4
06/08/2025
46.60
 211,100 46.31 46.98 46.26 27,100 100 1.3
05/08/2025
46.55
 403,100 48.31 48.50 46.50 103,700 63,300 2.0
04/08/2025
48.21
 302,500 47.07 49.35 46.79 29,500 2,800 1.3
01/08/2025
46.88
 250,300 47.55 47.55 46.50 63,100 15,300 2.3
31/07/2025
47.07
 663,200 45.31 47.74 45.31 128,900 35,300 4.6
30/07/2025
45.31
 203,000 45.41 45.64 44.69 7,400 45,100 -1.8
29/07/2025
45.03
 283,100 45.07 45.36 44.46 45,300 34,300 0.5
28/07/2025
45.12
 182,300 44.93 45.26 44.50 23,900 13,700 0.5
25/07/2025
44.69
 187,700 44.50 44.84 44.41 14,000 67,600 -2.5
24/07/2025
44.50
 372,800 45.17 45.17 44.41 5,400 304,700 -14.0
23/07/2025
44.79
 336,600 45.26 45.26 44.79 44,700 257,100 -10.0
22/07/2025
45.22
 403,700 45.26 45.60 44.69 32,400 269,600 -11.2
21/07/2025
45.22
 322,000 45.07 45.45 45.07 29,100 250,200 -10.5
18/07/2025
45.03
 281,000 45.26 45.31 44.88 40,800 187,500 -6.9
17/07/2025
45.22
 301,800 45.64 45.79 45.07 7,000 186,000 -8.5
16/07/2025
45.64
 138,700 45.83 45.83 45.36 300 98,900 -4.7
15/07/2025
45.83
 187,400 45.98 46.07 45.17 0 69,300 -3.3
14/07/2025
45.98
 184,000 46.60 46.88 45.55 1,900 76,700 -3.6
11/07/2025
46.60
 191,200 46.03 46.60 45.83 9,200 61,700 -2.5
10/07/2025
45.83
 154,600 45.45 46.50 45.45 10,100 15,200 -0.3
09/07/2025
45.41
 123,500 45.26 45.74 45.26 12,400 70,000 -2.8
08/07/2025
45.64
 40,500 45.45 45.93 45.03 2,400 500 0.1
07/07/2025
45.22
 178,000 45.55 45.74 45.07 300 80,500 -3.8
04/07/2025
45.45
 75,900 45.69 45.83 45.45 0 8,000 -0.4
03/07/2025
45.64
 212,700 46.22 46.50 45.60 500 63,600 -3.1
02/07/2025
46.22
 70,900 45.64 46.41 45.45 0 5,700 -0.3
01/07/2025
45.64
 53,600 45.60 45.83 45.50 0 9,000 -0.4
30/06/2025
45.60
 46,500 45.36 45.83 45.26 400 3,300 -0.1
27/06/2025
45.22
 59,800 45.93 45.93 45.07 900 4,600 -0.2
26/06/2025
45.55
 45,300 45.07 45.74 44.88 6,300 1,600 0.2
25/06/2025
45.17
 83,700 45.60 45.60 45.03 0 65,800 -3.1
24/06/2025
45.64
 50,100 45.64 45.74 45.45 0 14,500 -0.7
23/06/2025
45.64
 41,200 45.31 45.64 44.79 200 3,800 -0.2
20/06/2025
45.31
 46,100 45.31 45.79 45.22 4,800 4,100 0.0
19/06/2025
45.07
 104,300 45.31 45.55 44.79 1,900 12,400 -0.5
18/06/2025
45.36
 71,100 45.55 45.60 44.98 100 24,100 -1.1
17/06/2025
45.36
 35,300 45.64 46.03 45.22 0 13,400 -0.6
16/06/2025
45.64
 189,300 44.93 46.12 44.69 50,000 60,500 -0.5
13/06/2025
45.22
 124,800 45.64 45.64 45.17 0 7,800 -0.4
12/06/2025
45.88
 100,600 45.98 46.41 45.83 200 65,800 -3.2
11/06/2025
46.26
 19,200 45.93 46.31 45.83 3,800 3,600 0.0
10/06/2025
45.93
 124,600 45.26 46.31 45.26 7,900 0 -1.4
09/06/2025
45.50
 89,000 46.12 46.17 45.26 2,500 0 -0.3
06/06/2025
46.12
 115,500 46.98 46.98 45.98 1,600 0 -1.0
05/06/2025
46.60
 238,500 46.60 46.83 45.64 41,400 0 -3.8
04/06/2025
47.07
 88,700 46.83 47.17 46.60 6,300 0 0.2
03/06/2025
46.83
 106,300 46.26 47.40 46.26 8,900 0 0.2
02/06/2025
46.60
 339,100 47.74 47.74 46.17 74,900 0 -1.7
30/05/2025
48.02
 308,300 49.54 49.54 47.74 11,800 0 -7.8
29/05/2025
49.54
 130,600 48.97 50.02 48.78 4,200 0 -0.2
28/05/2025
48.97
 136,700 49.64 49.73 48.88 6,200 0 -0.6
27/05/2025
49.45
 181,800 49.35 50.21 49.26 21,200 15,700 0.3
26/05/2025
49.35
 179,800 49.26 50.21 48.59 43,000 0 1.2
23/05/2025
48.69
 126,000 48.50 49.26 48.21 6,000 2,900 0.2
22/05/2025
48.59
 117,800 49.35 49.92 48.40 1,200 0 -2.0
21/05/2025
49.35
 639,400 48.02 49.92 48.02 111,700 0 1.7
20/05/2025
48.50
 137,600 48.31 48.69 48.02 2,098 0 -0.4
19/05/2025
48.50
 125,000 48.50 48.50 47.17 900 0 -1.2
16/05/2025
48.50
 295,500 48.69 48.97 48.40 35,000 0 1.4
15/05/2025
48.69
 111,300 48.78 49.83 48.69 27,700 0 0.9
14/05/2025
48.78
 228,000 49.26 49.92 48.50 32,800 201,200 -8.6
13/05/2025
49.07
 438,900 49.07 50.40 48.31 110,200 328,600 -11.3
12/05/2025
49.07
 182,300 49.54 50.40 48.97 600 69,800 -3.6
09/05/2025
49.54
 251,800 48.69 50.40 48.69 33,800 122,500 -4.6
08/05/2025
48.59
 604,700 49.26 50.21 47.83 55,800 425,500 -19.1
07/05/2025
50.21
 858,000 49.73 51.45 49.45 82,800 242,200 -8.5
06/05/2025
49.73
 842,600 50.87 51.64 49.73 37,800 280,200 -13.0
05/05/2025
49.73
 1,135,800 46.50 49.73 46.03 31,800 0 -24.7
29/04/2025
46.50
 302,000 45.50 46.50 44.98 43,700 61,400 -0.9
28/04/2025
45.26
 345,000 44.69 45.50 44.22 46,000 162,900 -5.6
25/04/2025
44.69
 490,400 44.17 45.55 44.03 142,600 65,500 3.7
24/04/2025
43.74
 459,500 42.79 44.03 42.36 13,900 164,300 -6.9
23/04/2025
42.79
 192,200 42.79 43.08 42.32 4,700 30,600 -1.2
22/04/2025
42.79
 243,600 42.65 43.27 42.22 8,200 41,600 -1.5
21/04/2025
42.79
 130,900 42.55 42.98 41.84 39,700 5,100 1.6
18/04/2025
42.84
 149,600 42.79 42.98 42.60 14,200 43,800 -1.3
17/04/2025
42.89
 148,100 42.55 42.93 42.55 26,100 6,500 0.9
16/04/2025
42.79
 285,200 42.22 43.08 42.08 61,500 18,000 2.0
15/04/2025
42.22
 198,400 42.17 42.79 41.98 19,000 10,300 0.4
14/04/2025
42.27
 375,500 42.13 43.08 42.03 20,900 109,200 -3.9
11/04/2025
42.13
 243,300 43.08 43.08 41.84 22,400 117,300 -4.2
10/04/2025
43.08
 1,280,000 43.08 43.08 41.18 8,200 532,300 -23.7
09/04/2025
40.27
 925,900 37.37 40.27 37.37 25,300 138,200 -4.8
08/04/2025
37.66
 2,671,000 37.99 38.99 37.18 8,500 379,300 -14.9
04/04/2025
38.47
 1,130,100 37.09 39.94 36.14 61,800 17,700 1.8
03/04/2025
38.51
 923,400 40.51 40.75 38.51 24,500 89,600 -2.7
02/04/2025
41.37
 208,900 40.89 41.56 40.89 2,300 51,900 -2.2
01/04/2025
40.99
 298,600 41.37 41.37 40.79 19,900 67,200 -2.0
31/03/2025
41.37
 559,200 41.79 41.94 40.41 100,400 144,100 -1.9
28/03/2025
41.89
 235,600 42.41 42.41 41.84 8,900 52,600 -1.9
27/03/2025
42.46
 141,300 42.89 42.89 41.94 3,500 48,500 -2.0

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