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
(2024-08-20) 		0.30 0.67% 5,359,900 718,554 32.6
43.85
47.05
47.05
2 tháng
(2024-07-22) 		2.65 6.27% 11,465,400 1,363,195 60.9
41
47.05
47.05
3 tháng
(2024-06-21) 		-0.10 -0.22% 19,017,200 1,971,865 89.0
41
47.05
47.05
6 tháng
(2024-03-25) 		6.44 16.73% 44,804,700 -6,498,803 -269.5
36.40
47.05
47.05
12 tháng
(2023-09-25) 		4.55 11.27% 65,776,100 -11,083,453 -470.6
34.91
47.05
47.05
24 tháng
(2022-09-30) 		3.13 7.50% 94,288,000 -10,254,289 -432.6
29.66
47.05
47.05
36 tháng
(2021-10-05) 		11.27 33.49% 177,750,600 -10,871,583 -490.7
29.66
52.42
47.05
60 tháng
(2019-10-16) 		24.88 124.27% 356,307,860 -11,180,143 -423.5
12.80
52.42
47.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
38.16
 60,500 38.16 38.38 37.98 1,300 22,000 -0.9
06/07/2023
38.16
 43,300 38.46 38.60 38.16 4,300 16,400 -0.5
05/07/2023
38.46
 53,200 38.51 38.77 38.46 500 15,000 -0.6
04/07/2023
38.51
 66,500 38.38 38.64 38.38 3,500 15,000 -0.5
03/07/2023
38.38
 68,300 38.60 38.77 38.38 5,000 16,100 -0.5
30/06/2023
38.60
 45,300 38.55 38.77 38.51 1,700 15,000 -0.6
29/06/2023
38.55
 51,100 38.77 39.04 38.51 0 15,000 -0.7
28/06/2023
38.77
 49,000 38.68 38.86 38.68 900 17,200 -0.7
27/06/2023
38.68
 41,100 38.68 38.90 38.64 500 18,400 -0.8
26/06/2023
38.68
 51,400 38.90 38.90 38.64 1,300 16,400 -0.7
23/06/2023
38.90
 41,900 38.95 39.65 38.86 2,800 10,000 -0.3
22/06/2023
38.95
 30,900 38.95 39.04 38.77 3,900 0 0.2
21/06/2023
38.95
 41,400 38.86 39.17 38.60 1,400 600 0.0
20/06/2023
38.86
 30,400 38.64 38.95 38.60 200 200 -0
19/06/2023
38.64
 43,800 39.30 39.30 38.60 0 1,800 -0.1
16/06/2023
39.30
 66,200 39.30 39.47 39.12 0 900 -0.0
15/06/2023
39.30
 75,800 39.04 39.65 38.95 1,400 13,300 -0.5
14/06/2023
39.04
 77,100 39.17 39.21 38.90 1,600 700 0.0
13/06/2023
39.17
 136,200 39.87 39.91 39.04 1,300 2,200 -0.0
12/06/2023
39.87
 107,100 39.39 39.91 39.39 37,500 0 1.7
09/06/2023
39.39
 107,300 38.86 39.43 38.95 33,600 5,000 1.3
08/06/2023
38.86
 163,300 38.20 39.21 38.25 37,400 0 1.7
07/06/2023
38.20
 218,200 38.55 38.77 37.81 1,700 900 0.0
06/06/2023
38.55
 145,800 38.77 38.95 38.55 500 0 0.0
05/06/2023
38.77
 160,100 38.86 39.47 38.55 0 1,400 -0.1
02/06/2023
38.86
 122,700 39.39 39.47 38.86 800 1,600 -0.0
01/06/2023
39.39
 47,100 39.43 39.52 39.25 0 3,100 -0.1
31/05/2023
39.43
 95,500 39.39 39.47 39.17 0 2,000 -0.1
30/05/2023
39.39
 130,900 39.47 39.47 39.21 800 1,800 -0.0
29/05/2023
39.47
 72,200 39.47 40.31 39.39 500 1,400 -0.0
26/05/2023
39.47
 85,900 39.78 39.78 39.17 2,000 700 0.1
25/05/2023
39.78
 37,900 40 40.61 39.47 1,300 6,200 -0.2
24/05/2023
40
 87,100 40.70 40.88 40 0 1,400 -0.1
23/05/2023
40.70
 25,700 40.88 40.92 39.91 0 600 -0.0
22/05/2023
40.88
 21,400 40.79 41.14 39.56 1,300 500 0.0
19/05/2023
40.79
 35,200 41.18 41.23 40.35 0 4,200 -0.2
18/05/2023
41.18
 197,500 41.23 41.23 40.96 16,000 2,100 0.7
17/05/2023
41.23
 87,000 41.05 41.23 40.57 14,100 1,100 0.6
16/05/2023
41.05
 143,400 41.18 41.23 40.53 11,100 2,200 0.4
15/05/2023
41.18
 97,200 41.14 41.40 40.31 9,400 4,900 0.2
12/05/2023
41.14
 51,400 41.14 41.18 40.70 8,600 4,300 0.2
11/05/2023
41.14
 52,500 41.23 41.49 40.88 12,000 200 0.6
10/05/2023
41.23
 144,800 40.35 41.23 40.18 15,200 19,200 -0.2
09/05/2023
40.35
 109,600 39.82 40.35 39.82 21,800 0 1.0
08/05/2023
39.82
 221,800 39.34 39.91 39.34 4,600 0 0.2
05/05/2023
39.34
 84,300 39.04 39.34 38.60 14,000 100 0.6
04/05/2023
39.04
 83,500 39.30 39.47 37.81 17,900 10,400 0.3
28/04/2023
39.30
 40,400 39.47 39.82 39.04 22,300 18,800 0.2
27/04/2023
39.47
 96,000 38.99 39.47 38.86 7,400 1,800 0.3
26/04/2023
38.99
 61,400 39.39 39.52 38.99 9,200 0 0.4
25/04/2023
39.39
 131,300 39.39 39.82 38.16 11,200 50,473 -1.8
24/04/2023
39.39
 53,700 39.39 39.87 38.77 14,300 2,400 0.5
21/04/2023
39.39
 217,000 37.94 40.35 38.25 4,900 900 0.2
20/04/2023
37.94
 36,700 38.46 38.60 37.89 6,700 2,000 0.2
19/04/2023
38.46
 155,300 37.54 38.77 37.72 4,100 500 0.2
18/04/2023
37.54
 12,500 37.63 37.68 37.37 0 400 -0.0
17/04/2023
37.63
 38,300 37.85 37.98 37.59 0 2,300 -0.1
14/04/2023
37.85
 45,300 37.98 37.98 37.72 6 5,920 -0.3
13/04/2023
37.98
 35,400 37.98 38.03 37.72 100 500 -0.0
12/04/2023
37.98
 86,900 37.59 37.98 37.54 2,200 0 0.1
11/04/2023
37.59
 26,100 37.54 37.63 37.37 700 2,200 -0.1
10/04/2023
37.54
 36,700 37.63 37.81 37.37 0 800 -0.0
07/04/2023
37.63
 14,100 37.63 37.68 37.50 200 400 -0.0
06/04/2023
37.63
 37,600 37.63 37.81 37.54 0 200 -0.0
05/04/2023
37.63
 65,800 37.59 37.98 37.59 500 11,900 -0.5
04/04/2023
37.59
 22,700 37.54 37.89 37.54 5 5,100 -0.2
03/04/2023
37.54
 53,700 37.46 37.89 37.54 200 8,600 -0.4
31/03/2023
37.46
 26,800 37.54 37.81 37.46 800 4,500 -0.2
30/03/2023
37.54
 59,700 37.89 38.16 37.46 100 55,317 -2.4
29/03/2023
37.89
 22,500 38.46 38.46 37.89 900 4,000 -0.1
28/03/2023
38.46
 38,300 37.68 38.73 37.68 900 8,600 -0.3
27/03/2023
37.68
 54,700 38.25 38.25 37.68 500 15,300 -0.6
24/03/2023
38.25
 14,900 38.38 38.51 38.25 900 7,200 -0.3
23/03/2023
38.38
 21,300 38.38 38.42 38.11 0 15,100 -0.7
22/03/2023
38.38
 39,800 38.68 38.68 38.33 2,300 9,800 -0.3
21/03/2023
38.68
 13,500 38.60 38.95 38.55 5,300 2,700 -0.1
20/03/2023
38.60
 12,700 38.95 39.17 38.60 300 3,200 -0.1
17/03/2023
38.95
 3,300 38.77 38.95 38.95 100 700 -0.0
16/03/2023
38.77
 2,200 38.77 38.77 38.77 100 3,700 -0.2
15/03/2023
38.77
 21,100 38.68 39.21 38.77 5,300 4,100 0.1
14/03/2023
38.68
 29,600 38.95 38.95 38.60 12,100 6,900 0.2
13/03/2023
38.95
 25,300 39.21 39.25 38.60 6,500 4,500 0.1
10/03/2023
39.21
 56,700 39.04 39.30 39.04 6,900 31,900 -1.1
09/03/2023
39.04
 10,900 39.04 39.08 38.90 900 2,100 -0.1
08/03/2023
39.04
 62,000 38.82 39.04 38.51 100 13,300 -0.6
07/03/2023
38.82
 12,200 39.04 39.04 38.73 110 2,500 -0.1
06/03/2023
39.04
 13,200 38.95 39.12 38.95 500 2,800 -0.1
03/03/2023
38.95
 140,300 39.08 39.47 38.95 5,300 30,200 -1.1
02/03/2023
39.08
 25,200 39.39 39.39 38.86 2,200 13,300 -0.5
01/03/2023
39.39
 15,700 39.21 39.65 38.60 800 3,200 -0.1
28/02/2023
39.21
 57,400 39.04 39.65 39.04 1,000 31,200 -1.3
27/02/2023
39.04
 30,800 40.31 40.31 38.33 1,100 7,920 -0.3
24/02/2023
40.31
 19,100 40.44 41.05 40 300 2,300 -0.1
23/02/2023
40.44
 71,400 41.05 41.23 39.91 800 45,800 -2.1
22/02/2023
41.05
 82,900 40.75 41.23 40.35 56,800 400 2.6
21/02/2023
40.75
 38,800 40.79 41.18 40.35 300 20,800 -1.0
20/02/2023
40.79
 32,600 40.96 40.96 40.35 600 3,600 -0.1
17/02/2023
40.96
 37,500 40.88 41.14 39.47 2,200 6,500 -0.2
16/02/2023
40.88
 36,100 40.88 41.05 40.26 27,100 17,600 0.4
15/02/2023
40.88
 50,000 40.79 41.10 40.18 40,800 27,400 0.6

Chính sách bảo mật | Điều khoản sử dụng |