CTCP Nước - Môi trường Bình Dương (bwe)

47
-0.05
(-0.11%)
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)
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
01/07/2022
43.56
 181,600 43.47 44.24 42.45 1,800 15,700 -0.7
30/06/2022
43.47
 370,900 44.24 45.60 43.47 11,900 21,500 -0.5
29/06/2022
44.24
 172,000 43.64 44.75 43.64 19,400 20,200 -0.0
28/06/2022
43.64
 194,000 43.47 44.58 42.71 4,100 32,200 -1.4
27/06/2022
43.47
 214,500 43.64 43.90 42.32 8,100 98,900 -4.5
24/06/2022
43.64
 137,100 44.15 45.01 43.64 0 11,300 -0.6
23/06/2022
44.15
 339,600 42.19 44.15 41.00 33,800 106,600 -3.8
22/06/2022
42.19
 386,000 43.39 43.56 42.11 5,400 4,200 0.1
21/06/2022
43.39
 372,500 45.26 46.37 42.28 18,700 41,500 -1.2
20/06/2022
45.26
 414,000 45.94 47.73 44.58 10,100 111,800 -5.5
17/06/2022
45.94
 490,900 43.64 46.29 43.30 15,700 43,500 -1.5
16/06/2022
43.64
 516,700 42.71 45.01 42.79 10,800 205,000 -9.9
15/06/2022
42.71
 278,600 43.13 43.90 40.92 2,100 122,100 -6.0
14/06/2022
43.13
 202,400 42.28 43.81 42.28 27,000 5,500 1.1
13/06/2022
42.28
 461,900 45.18 45.18 42.19 21,300 700 1.0
10/06/2022
45.18
 517,500 47.99 48.16 45.18 3,200 6,200 -0.2
09/06/2022
47.99
 407,000 49.01 49.10 47.73 178,300 228,800 -2.8
08/06/2022
49.01
 628,900 47.99 49.01 47.65 172,500 88,200 4.8
07/06/2022
47.99
 807,900 46.97 48.16 45.69 204,700 110,200 5.3
06/06/2022
46.97
 632,900 47.14 48.59 46.63 223,300 392,400 -9.5
03/06/2022
47.14
 452,000 46.80 47.14 45.94 112,600 179,300 -3.7
02/06/2022
46.80
 1,334,900 43.90 46.97 43.39 700 551,400 -30.2
01/06/2022
43.90
 183,600 43.98 43.98 43.13 1,700 37,700 -1.9
31/05/2022
43.98
 242,200 43.47 44.33 42.79 9,200 48,700 -2.0
30/05/2022
43.47
 222,600 42.79 44.33 43.05 36,000 77,600 -2.1
27/05/2022
42.79
 133,400 42.54 42.88 42.28 16,400 10,000 0.3
26/05/2022
42.54
 168,800 43.47 43.64 42.54 0 20,800 -1.0
25/05/2022
43.47
 405,500 41.34 43.47 41.26 5,400 4,000 0.1
24/05/2022
41.34
 107,700 41.43 41.68 40.96 5,000 12,400 -0.4
23/05/2022
41.43
 346,100 41.38 42.19 40.15 19,700 152,100 -6.4
20/05/2022
41.38
 187,000 41.60 42.02 40.92 200 23,500 -1.1
19/05/2022
41.60
 144,300 42.28 42.28 41.60 300 13,100 -0.6
18/05/2022
42.28
 238,400 42.62 43.47 42.28 8,400 20,500 -0.6
17/05/2022
42.62
 144,400 40.57 42.62 40.06 3,800 11,700 -0.4
16/05/2022
40.57
 79,900 40.92 43.39 40.57 6,400 9,500 -0.1
13/05/2022
40.92
 277,400 41.60 42.62 40.28 7,500 3,400 0.2
12/05/2022
41.60
 239,000 44.24 44.24 41.38 22,000 87,400 -3.3
11/05/2022
44.24
 152,000 42.24 44.33 42.54 24,400 10,400 0.7
10/05/2022
42.24
 299,800 40.15 42.88 38.44 43,700 15,400 1.4
09/05/2022
40.15
 586,700 43.13 44.41 40.15 94,900 16,600 3.7
06/05/2022
43.13
 534,600 45.86 45.86 43.05 500 267,500 -13.5
05/05/2022
45.86
 222,000 45.77 46.46 44.75 17,400 57,000 -2.1
04/05/2022
45.77
 185,100 45.43 46.88 45.18 1,900 15,500 -0.7
29/04/2022
45.43
 196,900 44.33 45.60 44.50 7,400 3,200 0.2
28/04/2022
44.33
 266,700 45.09 45.77 44.33 25,000 24,300 0.0
27/04/2022
45.09
 384,700 46.29 46.37 44.33 15,500 145,800 -6.9

Chính sách bảo mật | Điều khoản sử dụng |