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)
22/11/2022
34.10
 155,000 32.73 34.10 32.73 79,200 4,900 3.0
21/11/2022
32.73
 77,500 32.39 33.97 32.39 67,100 29,200 1.5
18/11/2022
32.39
 130,500 32.09 32.82 31.54 76,900 17,400 2.3
17/11/2022
32.09
 84,200 30.00 32.09 30.73 48,500 28,600 0.7
16/11/2022
30.00
 312,900 29.66 30.26 27.62 72,020 117,200 -1.6
15/11/2022
29.66
 662,000 31.88 31.88 29.66 172,200 156,500 0.5
14/11/2022
31.88
 229,800 34.10 34.10 31.71 161,800 128,000 1.3
11/11/2022
34.10
 127,300 33.84 35.76 33.84 70,700 54,600 0.6
10/11/2022
33.84
 320,200 36.31 36.53 33.84 82,300 139,100 -2.3
09/11/2022
36.31
 134,500 35.20 36.65 35.08 104,700 66,660 1.6
08/11/2022
35.20
 111,200 35.20 35.37 35.12 46,410 55,600 -0.4
07/11/2022
35.20
 139,700 36.23 36.65 35.20 82,900 87,200 -0.2
04/11/2022
36.23
 164,100 37.16 37.16 35.55 28,202 50,300 -0.9
03/11/2022
37.16
 168,200 37.51 37.51 36.10 52,900 138,200 -3.7
02/11/2022
37.51
 79,400 38.02 38.36 37.51 67,307 32,200 1.5
01/11/2022
38.02
 84,200 38.78 38.95 37.93 54,800 19,700 1.6
31/10/2022
38.78
 103,900 38.19 38.78 37.08 45,146 25,500 0.9
28/10/2022
38.19
 67,700 38.23 38.32 37.51 27,705 14,050 0.6
27/10/2022
38.23
 56,600 36.91 38.36 36.65 15,700 13,800 0.1
26/10/2022
36.91
 69,000 36.65 36.95 36.27 50,800 24,100 1.2
25/10/2022
36.65
 98,000 35.55 36.65 35.37 25,700 600 1.1
24/10/2022
35.55
 129,400 37.08 37.08 35.55 59,400 2,300 2.4
21/10/2022
37.08
 161,100 38.70 38.70 36.31 16,800 13,400 0.2
20/10/2022
38.70
 123,800 39.00 39.30 38.40 32,100 8,500 1.1
19/10/2022
39.00
 161,900 37.42 39.21 37.46 34,700 9,100 1.1
18/10/2022
37.42
 99,500 36.40 37.68 36.48 52,000 2,000 2.2
17/10/2022
36.40
 81,500 36.23 36.65 35.29 37,900 12,900 1.1
14/10/2022
36.23
 67,900 36.23 36.65 36.23 1,500 23,560 -0.9
13/10/2022
36.23
 155,000 35.37 36.23 35.37 21,500 7,600 0.6
12/10/2022
35.37
 58,300 34.95 36.06 34.65 9,700 7,700 0.1
11/10/2022
34.95
 190,200 35.46 35.59 34.86 48,200 20,700 1.1
10/10/2022
35.46
 213,300 34.91 36.23 32.99 15,800 51,300 -1.5
07/10/2022
34.91
 519,200 37.51 37.51 34.91 44,700 44,500 0.0
06/10/2022
37.51
 478,600 40.06 40.06 37.51 4,300 35,900 -1.4
05/10/2022
40.06
 87,400 39.98 40.92 39.64 17,400 13,300 0.2
04/10/2022
39.98
 281,000 38.91 39.98 38.95 25,600 54,400 -1.4
03/10/2022
38.91
 326,700 41.77 41.77 38.87 25,400 12,200 0.6
30/09/2022
41.77
 475,200 41.85 41.85 39.21 8,900 9,200 -0.0
29/09/2022
41.85
 317,800 42.28 42.79 41.85 6,400 37,000 -1.5
28/09/2022
42.28
 236,100 42.28 42.62 41.77 5,905 6,500 -0.0
27/09/2022
42.28
 203,400 42.24 42.88 41.85 0 4,700 -0.2
26/09/2022
42.24
 413,800 43.73 43.73 42.19 94,607 10,600 4.2
23/09/2022
43.73
 375,500 42.79 43.73 42.54 112,718 14,700 5.0
22/09/2022
42.79
 237,300 42.88 42.88 41.60 9,800 600 0.5
21/09/2022
42.88
 143,300 42.96 43.64 42.71 17,500 0 0.9
20/09/2022
42.96
 147,200 42.19 43.05 42.19 2,300 100 0.1
19/09/2022
42.19
 346,400 43.39 43.73 42.02 12,400 10,009 0.1
16/09/2022
43.39
 301,000 44.33 44.92 43.22 3,525 10,100 -0.3
15/09/2022
44.33
 908,400 42.62 44.33 42.32 15,900 10,600 0.6
14/09/2022
42.62
 83,000 43.05 43.05 42.28 11,600 300 0.7
13/09/2022
43.05
 318,500 42.96 43.13 42.58 16,300 3,100 0.7
12/09/2022
42.96
 344,500 42.02 43.05 42.11 14,500 1,040 -0.5
09/09/2022
42.02
 243,300 41.17 42.02 41.17 10,100 20,000 -0.5
08/09/2022
41.17
 216,700 41.30 41.43 40.92 22,800 14,200 0.4
07/09/2022
41.30
 255,800 42.28 42.28 41.30 1,500 7,100 -0.3
06/09/2022
42.28
 251,600 42.58 43.22 42.11 7,100 71,500 -3.2
05/09/2022
42.58
 123,500 42.88 43.05 42.41 8,100 0 0.4
31/08/2022
42.88
 222,700 42.71 43.39 42.62 16,100 1,700 0.7
30/08/2022
42.71
 457,000 41.77 43.73 41.77 11,000 7,300 0.2
29/08/2022
41.77
 341,800 43.05 43.05 41.43 4,600 56,600 -2.5
26/08/2022
43.05
 179,200 43.47 43.47 42.71 14,700 0 0.7
25/08/2022
43.47
 975,500 40.92 43.47 41.09 99,700 180,700 -4.1
24/08/2022
40.92
 258,300 41.09 41.47 40.75 30,800 56,800 -1.2
23/08/2022
41.09
 110,600 40.79 41.34 40.49 15,000 0 0.7
22/08/2022
40.79
 162,300 40.87 41.21 40.32 5,300 61,900 -2.7
19/08/2022
40.87
 135,000 40.92 41.09 40.53 7,200 9,900 -0.1
18/08/2022
40.92
 191,900 41.21 41.21 40.79 5,200 36,800 -1.5
17/08/2022
41.21
 166,400 41.55 41.64 41.21 5,500 3,200 0.1
16/08/2022
41.55
 129,100 41.60 41.85 41.34 48,700 0 2.4
15/08/2022
41.60
 169,600 41.60 41.90 41.51 2,500 29,900 -1.3
12/08/2022
41.60
 111,500 41.77 41.85 41.47 11,500 1,400 0.5
11/08/2022
41.77
 292,400 42.15 42.45 41.77 11,700 61,900 -2.5
10/08/2022
42.15
 203,100 41.81 42.36 41.77 57,500 400 2.8
09/08/2022
41.81
 233,500 41.73 42.28 41.34 14,500 17,100 -0.1
08/08/2022
41.73
 151,000 42.11 42.58 41.34 10,300 37,200 -1.3
05/08/2022
42.11
 189,700 41.60 42.45 41.26 13,700 0 0.7
04/08/2022
41.60
 224,400 41.73 41.94 40.92 4,500 79,000 -3.6
03/08/2022
41.73
 282,800 41.17 41.94 41.21 7,300 1,400 0.3
02/08/2022
41.17
 200,900 40.62 41.47 40.57 1,400 1,000 0.0
01/08/2022
40.62
 289,000 40.66 41.17 40.28 7,000 153,400 -7.0
29/07/2022
40.66
 130,100 41.17 41.30 40.66 3,000 5,300 -0.1
28/07/2022
41.17
 143,200 40.66 41.26 40.92 2,800 0 0.1
27/07/2022
40.66
 150,100 40.23 41.04 39.98 63,000 2,900 2.9
26/07/2022
40.23
 139,900 40.49 40.83 40.06 600 26,800 -1.2
25/07/2022
40.49
 162,300 40.92 41.00 40.40 7,700 36,100 -1.3
22/07/2022
40.92
 124,000 41.09 41.51 40.79 33,800 106,600 -2.7
21/07/2022
41.09
 166,300 41.51 42.02 40.32 26,000 97,700 -3.5
20/07/2022
41.51
 143,100 41.09 41.73 40.83 34,400 14,500 1.0
19/07/2022
41.09
 153,800 40.83 41.43 40.66 1,700 86,500 -4.1
18/07/2022
40.83
 313,700 41.60 41.81 40.66 20,700 217,900 -9.4
15/07/2022
41.60
 135,600 41.68 41.94 41.30 80,000 5,700 3.6
14/07/2022
41.68
 53,900 42.19 42.19 41.51 6,400 2,200 0.2
13/07/2022
42.19
 100,200 41.34 42.19 41.17 39,000 1,200 1.9
12/07/2022
41.34
 211,100 40.57 41.34 40.49 5,300 78,200 -3.5
11/07/2022
40.57
 312,000 42.11 42.36 40.49 3,600 167,000 -7.8
08/07/2022
42.11
 101,400 42.02 42.79 41.77 24,400 10,400 -7.8
07/07/2022
42.02
 187,500 41.43 42.19 41.34 41,000 62,400 -1.1
06/07/2022
41.43
 368,600 42.19 42.79 41.00 2,000 139,400 -6.7
05/07/2022
42.19
 525,500 43.64 43.64 42.19 11,000 172,800 -8.0
04/07/2022
43.64
 125,000 43.56 44.41 42.28 1,500 28,400 -1.4

Chính sách bảo mật | Điều khoản sử dụng |