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)
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
14/02/2023
40.79
 47,200 39.82 41.23 40.26 2,100 18,400 -0.8
13/02/2023
39.82
 163,500 41.14 41.14 39.82 2,200 21,300 -0.9
10/02/2023
41.14
 20,600 41.23 41.67 41.05 0 900 -0.0
09/02/2023
41.23
 78,300 40.79 41.40 40.79 2,000 24,600 -1.1
08/02/2023
40.79
 54,700 40.79 40.92 40.35 100 1,700 -0.1
07/02/2023
40.79
 29,000 40.83 40.88 40.53 200 2,800 -0.1
06/02/2023
40.83
 22,100 41.05 41.23 40.53 5,500 5,200 0.0
03/02/2023
41.05
 28,300 41.23 41.40 40.39 18,300 7,300 0.5
02/02/2023
41.23
 100,100 41.23 41.40 40.79 74,500 2,500 3.4
01/02/2023
41.23
 99,700 41.49 41.49 41.23 80,800 6,300 3.5
31/01/2023
41.49
 198,100 41.67 42.11 41.23 49,700 15,200 1.6
30/01/2023: Cổ tức tiền mặt tỉ lệ: 13%
30/01/2023
41.67
 407,100 39.21 41.75 40.18 349,400 32,400 15.1
27/01/2023
39.21
 197,600 38.78 40.23 38.87 126,300 40,900 3.9
19/01/2023
38.78
 100,500 39.00 39.98 38.78 1,400 13,100 -0.5
18/01/2023
39.00
 80,400 38.87 40.28 38.70 1,300 3,000 -0.1
17/01/2023
38.87
 191,700 39.30 40.92 38.70 3,000 1,000 0.1
16/01/2023
39.30
 192,800 39.89 40.87 37.42 6,500 93,110 -4.0
13/01/2023
39.89
 18,800 40.06 40.45 39.64 200 700 -0.0
12/01/2023
40.06
 40,400 40.40 40.75 40.02 100 3,200 -0.1
11/01/2023
40.40
 93,700 40.06 40.40 40.06 64,310 2,100 2.9
10/01/2023
40.06
 47,700 40.23 40.75 39.81 12,500 2,100 0.5
09/01/2023
40.23
 29,400 40.87 41.17 40.23 300 2,237 -0.1
06/01/2023
40.87
 38,200 41.94 41.94 40.70 0 2,723 -0.1
05/01/2023
41.94
 17,400 41.94 42.15 41.77 1,000 1,900 -0.0
04/01/2023
41.94
 33,500 41.94 42.15 40.75 0 2,410 -0.1
03/01/2023
41.94
 33,100 42.19 42.19 41.43 4,900 1,340 0.2
30/12/2022
42.19
 96,300 41.00 42.19 41.21 30,100 1,800 1.4
29/12/2022
41.00
 50,800 40.70 41.09 39.89 30,000 1,600 1.4
28/12/2022
40.70
 30,300 40.66 40.75 38.44 20,000 10,300 0.5
27/12/2022
40.66
 32,100 40.79 40.79 38.02 20,400 10,600 0.5
26/12/2022
40.79
 57,300 40.70 40.83 40.06 20,000 5,400 0.7
23/12/2022
40.70
 32,600 40.92 40.92 39.85 20,200 3,500 0.8
22/12/2022
40.92
 21,000 41.21 41.68 39.64 12,300 2,800 0.5
21/12/2022
41.21
 44,800 40.49 41.26 39.81 34,690 4,800 1.4
20/12/2022
40.49
 58,200 39.38 40.49 39.38 33,000 10,200 1.1
19/12/2022
39.38
 181,100 41.64 41.94 39.38 70,400 2,300 3.1
16/12/2022
41.64
 175,800 40.40 41.68 40.02 54,900 6,300 2.4
15/12/2022
40.40
 109,900 39.38 40.57 39.34 40,206 5,000 1.7
14/12/2022
39.38
 38,300 40.45 40.45 39.21 700 14,300 -0.6
13/12/2022
40.45
 182,300 39.21 40.49 38.36 150,980 23,300 6.1
12/12/2022
39.21
 216,800 37.51 39.72 37.51 157,700 5,900 7.0
09/12/2022
37.51
 170,200 36.18 37.51 36.61 104,100 6,600 4.3
08/12/2022
36.18
 37,000 36.14 37.21 35.84 100 4,400 -0.2
07/12/2022
36.14
 44,900 36.53 36.65 36.06 32,700 600 1.4
06/12/2022
36.53
 46,700 37.08 37.08 35.97 2,100 15,500 -0.6
05/12/2022
37.08
 35,300 37.08 37.51 36.65 1,400 3,220 -0.1
02/12/2022
37.08
 59,800 37.08 37.51 35.80 28,500 20,163 0.4
01/12/2022
37.08
 75,200 37.51 38.70 36.27 4,700 4,600 0.0
30/11/2022
37.51
 96,900 36.57 37.51 36.23 55,910 16,700 1.7
29/11/2022
36.57
 58,700 37.08 37.51 35.80 3,600 13,800 -0.4
28/11/2022
37.08
 149,400 36.65 37.93 35.80 900 49,000 -2.1
25/11/2022
36.65
 78,600 34.86 36.91 34.61 68,000 3,400 2.8
24/11/2022
34.86
 108,300 34.95 35.03 34.52 86,700 39,440 1.9
23/11/2022
34.95
 68,200 34.10 35.46 34.27 50,300 6,000 1.8

Chính sách bảo mật | Điều khoản sử dụng |