CTCP Nước - Môi trường Bình Dương (bwe)

42.10
0.20
(0.48%)
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
(2026-08-19) 		-0.85 -1.99% 657,200 -132,384 -5.3
41.60
44.85
42.10
2 tháng
(2026-07-20) 		-2.67 -5.99% 4,705,600 -455,084 -19.4
41.60
44.85
42.10
3 tháng
(2026-06-22) 		-1.30 -3.01% 6,278,600 -351,384 -14.7
41.60
45.21
42.10
6 tháng
(2026-03-23) 		1.24 3.06% 17,917,000 -3,539,184 -153.0
40.66
45.21
42.10
12 tháng
(2025-09-23) 		-4.17 -9.06% 37,624,000 -4,897,984 -217.3
39.94
47.74
42.10
24 tháng
(2024-09-30) 		-0.07 -0.18% 89,702,100 -12,770,786 -644.1
37.66
50.21
42.10
36 tháng
(2023-10-04) 		4.23 11.22% 157,172,900 -11,352,628 -578.5
32.28
50.21
42.10
60 tháng
(2021-10-14) 		8.77 26.47% 268,114,700 -11,134,395 -596.6
27.43
50.21
42.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
39.76
 935,500 39.71 40.22 39.43 316,600 4,700 13.4
30/05/2024
39.29
 1,138,000 38.74 39.29 38.69 579,200 2,600 24.3
29/05/2024
38.37
 500,700 38.37 39.48 38.09 106,700 3,900 4.3
28/05/2024
38.28
 541,800 38.60 38.92 38.28 62,300 700 2.6
27/05/2024
38.60
 376,800 38.83 38.97 38.37 53,000 700 2.2
24/05/2024
38.83
 612,300 38.92 39.57 38.41 10,200 20,100 -0.4
23/05/2024
39.48
 907,600 38.18 40.17 38.18 50,900 30,400 0.8
22/05/2024
38.37
 662,500 38.32 38.88 38.23 47,100 3,300 1.8
21/05/2024
38.32
 496,200 37.91 38.78 37.81 110,400 62,300 2.0
20/05/2024
37.91
 730,600 38.69 38.69 37.81 800 158,100 -6.5
17/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
17/05/2024
38.69
 12,500 38.51 38.74 38.23 0 3,900 -0.2
16/05/2024
38.24
 538,600 38.36 38.40 37.87 132,400 54,100 3.7
15/05/2024
38.20
 878,200 36.90 39.33 36.90 182,300 42,000 6.6
14/05/2024
36.90
 218,700 36.82 37.06 36.74 16,700 13,000 0.2
13/05/2024
36.82
 868,300 36.09 37.23 35.89 104,300 7,800 4.4
10/05/2024
36.01
 324,800 36.41 36.41 35.93 6,000 8,000 -0.1
09/05/2024
36.41
 382,500 36.82 36.98 36.29 25,800 4,600 1.0
08/05/2024
36.82
 601,400 36.90 37.39 36.41 54,700 25,500 1.3
07/05/2024
37.23
 877,000 36.09 37.27 35.97 257,700 11,800 11.1
06/05/2024
36.05
 269,800 36.01 36.09 35.73 44,000 8,100 1.6
03/05/2024
35.89
 571,000 34.91 36.17 34.91 133,700 1,800 5.9
02/05/2024
34.87
 115,300 34.22 35.20 34.22 18,200 19,800 -0.1
01/05/2024
32.93
 127,800 33.09 33.13 32.85 23,100 3,100 0.8
30/04/2024
33.94
 12,500 33.78 33.98 33.54 0 3,900 -0.2
29/04/2024
33.94
 12,500 33.78 33.98 33.54 0 3,900 -0.2
26/04/2024
34.10
 349,600 35.40 35.40 34.10 36,200 2,900 1.4
25/04/2024
34.55
 378,300 34.91 35.48 34.51 15,200 15,000 0.0
24/04/2024
34.91
 125,600 35.24 35.24 34.47 10,200 12,600 -0.1
23/04/2024
34.91
 489,300 34.71 35.28 34.22 223,300 6,000 9.4
22/04/2024
34.14
 169,900 34.06 34.91 33.66 4,400 3,200 0.1
19/04/2024
33.66
 180,500 33.25 33.94 33.09 8,500 18,300 -0.4
18/04/2024
33.94
 12,500 33.78 33.98 33.54 0 3,900 -0.2
17/04/2024
33.70
 316,400 33.98 34.06 33.05 52,500 231,500 -7.4
16/04/2024
34.06
 245,300 34.39 34.39 33.78 3,800 86,000 -3.5
15/04/2024
34.10
 241,700 35.12 35.12 34.06 10,400 6,100 0.2
12/04/2024
35.12
 168,800 35.12 35.52 34.59 2,300 4,000 -0.1
11/04/2024
34.75
 33,500 34.39 34.91 34.39 2,100 2,600 -0.0
10/04/2024
34.83
 233,400 34.91 35.20 34.55 28,000 21,600 0.3
09/04/2024
34.87
 129,500 35.12 35.32 34.83 700 4,500 -0.2
08/04/2024
35.28
 77,700 35.64 35.64 35.28 2,600 5,800 -0.1
05/04/2024
35.64
 291,200 35.60 36.01 35.20 149,900 11,300 6.1
04/04/2024
35.60
 118,500 35.93 36.33 35.52 2,400 6,000 -0.2
03/04/2024
35.93
 110,600 36.66 36.66 35.85 6,000 20,000 -0.6
02/04/2024
36.33
 57,700 36.45 36.50 35.97 200 7,500 -0.3
01/04/2024
36.45
 131,200 36.17 36.66 36.05 29,600 2,800 1.2
29/03/2024
36.50
 365,600 35.89 36.86 35.73 134,400 46,800 3.9
28/03/2024
35.89
 115,300 36.17 36.45 35.89 36,300 0 1.6
27/03/2024
36.17
 173,100 36.09 36.50 35.81 55,200 3,100 2.3
26/03/2024
36.09
 276,300 35.28 36.13 35.28 60,200 4,200 2.5
25/03/2024
35.56
 213,100 35.20 35.85 34.91 7,700 5,200 0.1
22/03/2024
35.04
 230,900 34.87 35.20 34.79 98,500 71,700 1.2
21/03/2024
34.87
 176,900 34.83 35.12 34.63 37,900 67,300 -1.3
20/03/2024
34.55
 89,600 34.79 34.79 34.47 24,200 53,800 -1.3
19/03/2024
34.79
 79,000 34.43 34.87 34.27 3,500 18,600 -0.6
18/03/2024
34.43
 400,100 35.52 35.68 34.39 71,300 166,200 -4.1
15/03/2024
35.60
 183,100 35.44 35.64 35.20 38,600 94,100 -2.4
14/03/2024
35.44
 587,800 35.28 36.01 35.20 113,900 342,000 -10.0
13/03/2024
35.28
 285,300 35.68 35.68 35.12 63,200 157,000 -4.1
12/03/2024
35.48
 207,500 35.40 35.68 35.20 70,800 71,900 -0.0
11/03/2024
35.68
 198,800 35.68 35.77 35.52 41,800 42,000 -0.0
08/03/2024
35.77
 323,200 35.68 35.77 35.32 137,500 99,900 1.6
07/03/2024
35.68
 938,300 35.04 36.09 35.04 347,300 353,300 -0.2
06/03/2024
34.87
 268,700 34.87 35.40 34.71 25,400 174,000 -6.4
05/03/2024
34.83
 343,300 34.79 34.87 34.71 3,800 244,700 -10.3
04/03/2024
34.75
 501,000 34.55 35.28 34.47 200,760 446,960 -10.5
01/03/2024
34.47
 276,600 34.87 34.87 34.47 73,200 202,450 -5.5
29/02/2024
34.87
 226,200 34.87 34.87 34.47 0 100,400 -4.3
28/02/2024
34.79
 129,000 34.83 34.87 34.63 32,700 81,400 -2.1
27/02/2024
34.83
 117,400 34.71 35.00 34.51 3,900 100,900 -4.2
26/02/2024
35.00
 156,000 35.00 35.20 34.47 6,800 35,300 -1.2
23/02/2024
35.04
 178,500 35.12 35.36 35.04 38,800 5,400 1.4
22/02/2024
35.12
 138,300 35.64 35.64 35.12 4,700 59,600 -2.4
21/02/2024
35.64
 186,400 35.12 35.68 34.87 5,400 46,100 -1.8
20/02/2024
35.24
 63,300 35.28 35.52 35.12 2,800 100 0.1
19/02/2024
35.28
 80,700 35.68 35.68 35.28 1,000 2,000 -0.0
16/02/2024
35.68
 243,700 34.51 35.68 34.51 29,600 15,100 0.6
15/02/2024
34.67
 181,100 34.71 34.79 34.59 53,200 2,000 2.2
14/02/2024
33.94
 12,500 33.78 33.98 33.54 0 3,900 -0.2
13/02/2024
33.94
 12,500 33.78 33.98 33.54 0 3,900 -0.2
12/02/2024
38.12
 317,900 38.12 38.16 37.31 21,600 13,800 0.4
09/02/2024
35.89
 246,000 36.25 36.74 35.89 72,300 4,100 3.0
08/02/2024
34.47
 202,600 33.33 34.55 33.33 44,700 6,700 1.6
07/02/2024
34.67
 46,800 34.67 34.71 34.55 600 2,900 -0.1
06/02/2024
34.67
 244,000 34.47 34.71 34.35 30,000 100 1.3
05/02/2024
34.55
 216,200 34.83 34.83 34.39 34,500 13,000 0.9
02/02/2024
34.79
 155,800 34.71 34.83 34.47 61,600 77,300 -0.7
01/02/2024
34.71
 122,100 34.63 34.71 34.31 3,200 1,800 0.1
31/01/2024
34.63
 148,000 34.79 34.79 34.47 100 300 -0.0
30/01/2024
34.67
 198,700 33.98 34.67 33.90 67,200 1,900 2.8
29/01/2024
33.98
 223,500 34.02 34.22 33.98 7,900 5,500 0.1
26/01/2024
34.02
 63,700 33.82 34.02 33.82 8,200 0 0.3
25/01/2024
33.90
 121,900 33.74 33.94 33.74 6,500 4,200 0.1
24/01/2024
33.90
 134,800 33.78 33.90 33.45 18,400 400 0.7
23/01/2024
33.74
 173,000 33.98 33.98 33.41 56,800 300 2.3
22/01/2024
33.82
 132,100 33.41 33.90 33.41 31,900 0 1.3
19/01/2024
33.41
 109,600 33.41 33.49 33.33 23,000 13,700 0.4
18/01/2024
33.37
 32,400 33.25 33.37 33.09 7,200 200 0.3
17/01/2024
33.25
 162,700 33.66 33.66 33.01 12,100 2,000 0.4
16/01/2024
33.41
 41,900 33.62 33.62 33.21 3,600 0 0.1
15/01/2024
33.17
 115,300 33.54 33.90 33.09 3,400 2,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |