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)
26/04/2022
46.29
 543,100 45.60 46.29 42.62 57,100 20,600 1.9
25/04/2022
45.60
 647,500 47.73 47.73 44.41 24,600 189,000 -9.1
22/04/2022
47.73
 955,400 47.31 48.67 44.92 21,500 377,100 -19.9
21/04/2022
47.31
 831,300 50.29 51.31 47.31 18,300 363,600 -20.3
20/04/2022
50.29
 440,200 52.42 52.42 50.29 54,900 62,100 -0.4
19/04/2022
52.42
 387,500 51.49 52.85 50.72 2,400 8,600 -0.4
18/04/2022
51.49
 437,100 50.29 52.00 49.35 96,300 92,500 0.2
15/04/2022
50.29
 289,600 49.18 51.14 49.18 45,800 18,800 1.6
14/04/2022
49.18
 803,600 46.03 49.18 45.77 112,600 47,400 3.7
13/04/2022
46.03
 208,600 45.35 46.03 44.67 1,100 5,800 -0.3
12/04/2022
45.35
 344,700 45.18 46.03 45.01 53,600 46,100 0.4
08/04/2022
45.18
 406,300 45.18 45.52 44.50 54,400 0 2.9
07/04/2022
45.18
 336,700 45.94 46.03 45.18 18,500 117,500 -5.2
06/04/2022
45.94
 250,900 45.18 46.12 45.18 14,700 0 0.8
05/04/2022
45.18
 174,100 45.09 45.35 44.33 22,000 34,300 -0.6
04/04/2022
45.09
 301,400 44.67 45.26 43.64 96,400 8,400 4.6
01/04/2022
44.67
 385,700 44.24 46.03 43.73 2,700 1,900 0.0
31/03/2022
44.24
 206,800 44.75 45.60 44.15 11,800 8,000 0.2
30/03/2022
44.75
 254,800 45.35 45.35 44.15 700 13,300 -0.7
29/03/2022
45.35
 484,500 44.07 46.03 43.56 207,200 47,400 8.4
28/03/2022
44.07
 337,400 43.47 44.75 42.96 45,000 29,500 0.8
25/03/2022
43.47
 317,300 43.05 43.90 42.96 7,500 800 0.3
24/03/2022
43.05
 356,400 41.77 43.22 41.34 19,900 8,200 0.6
23/03/2022
41.77
 144,800 41.98 42.02 41.43 500 700 -0.0
22/03/2022
41.98
 210,700 42.19 42.36 41.94 19,600 0 1.0
21/03/2022
42.19
 232,500 41.90 42.28 41.77 149,900 12,700 6.8
18/03/2022
41.90
 111,600 41.85 41.90 41.34 800 200 0.0
17/03/2022
41.85
 145,000 41.81 42.32 41.34 21,400 20,700 0.0
16/03/2022
41.81
 287,000 40.83 41.81 40.40 155,600 10,300 7.1
15/03/2022
40.83
 389,000 39.64 41.17 38.36 10,200 23,300 -0.6
14/03/2022
39.64
 360,400 40.53 40.57 39.64 5,200 27,500 -1.1
11/03/2022
40.53
 341,500 41.77 41.77 40.11 400 30,000 -1.4
10/03/2022
41.77
 322,900 41.00 42.28 41.00 152,300 34,700 5.8
09/03/2022
41.00
 466,500 41.98 42.02 39.08 5,200 10,000 -0.2
08/03/2022
41.98
 388,600 42.62 43.05 41.64 100 86,700 -4.3
07/03/2022
42.62
 468,200 42.11 43.73 41.77 19,100 13,100 0.3
04/03/2022
42.11
 298,200 42.11 42.28 41.51 40,100 31,100 0.4
03/03/2022
42.11
 236,300 41.64 42.36 41.17 44,000 23,500 1.0
02/03/2022
41.64
 311,300 42.19 42.79 41.51 300 8,600 -0.4
01/03/2022
42.19
 422,200 41.55 42.88 41.09 30,000 0 1.5
28/02/2022
41.55
 392,400 42.45 42.62 41.43 5,700 8,800 -0.1
25/02/2022
42.45
 320,100 42.19 43.39 42.11 12,300 0 0.6
24/02/2022
42.19
 792,700 43.90 43.90 40.92 149,300 33,400 5.8
23/02/2022
43.90
 250,600 43.90 44.15 43.05 10,200 3,700 0.3
22/02/2022
43.90
 836,700 43.39 44.50 42.62 20,300 72,400 -2.7
21/02/2022
43.39
 1,565,800 40.57 43.39 40.66 168,900 287,400 -6.1
18/02/2022
40.57
 231,500 40.75 40.79 40.06 35,000 33,300 0.1
17/02/2022
40.75
 211,000 40.75 40.83 39.98 18,000 0 0.9
16/02/2022
40.75
 303,500 40.83 41.09 40.66 8,700 0 0.4
15/02/2022
40.83
 279,500 40.79 40.92 40.40 21,000 0 1.0
14/02/2022
40.79
 595,200 39.98 41.17 39.21 6,500 30,000 -1.1
11/02/2022
39.98
 190,200 40.49 40.49 39.89 7,300 0 0.3
10/02/2022
40.49
 758,800 39.64 40.49 39.38 377,500 51,200 15.4
09/02/2022
39.64
 1,013,800 38.02 39.64 37.97 18,400 17,200 0.1
08/02/2022
38.02
 321,000 37.51 38.27 36.87 20,100 1,600 0.8
07/02/2022
37.51
 500,800 37.68 38.02 36.53 52,700 328,500 -11.9
28/01/2022
37.68
 98,200 37.76 37.80 37.21 300 2,800 -0.1
27/01/2022
37.76
 161,200 37.80 37.80 36.74 35,500 36,700 -0.0
26/01/2022
37.80
 195,700 38.02 38.36 37.63 15,600 9,500 -0.0
25/01/2022
38.02
 234,600 37.76 38.02 37.29 37,600 13,000 1.1
24/01/2022
37.76
 213,300 38.19 38.23 37.76 29,800 14,200 0.7
21/01/2022
38.19
 388,500 38.27 38.40 37.97 0 4,600 -0.2
20/01/2022
38.27
 254,800 38.19 38.44 37.93 50,600 25,200 1.1
19/01/2022
38.19
 130,900 37.72 38.78 37.68 10,400 5,000 0.2
18/01/2022
37.72
 185,100 38.61 38.61 37.63 3,000 3,900 -0.0
17/01/2022
38.61
 86,100 38.74 38.74 38.06 31,900 29,400 0.1
14/01/2022
38.74
 303,900 38.74 38.78 37.63 700 3,700 -0.1
13/01/2022
38.74
 241,700 38.10 38.74 37.80 58,700 26,200 1.5
12/01/2022
38.10
 337,900 37.34 38.19 37.25 89,800 0 3.9
11/01/2022
37.34
 160,100 37.68 37.68 36.91 79,700 6,100 3.2
10/01/2022
37.68
 310,300 37.59 38.36 36.65 103,500 33,600 3.0
07/01/2022
37.59
 425,200 36.23 37.59 35.84 5,300 27,200 -1.0
06/01/2022
36.23
 315,500 36.65 36.65 35.84 10,400 17,700 -0.3
05/01/2022
36.65
 193,900 36.99 37.72 36.57 59,200 13,000 2.0
04/01/2022
36.99
 189,200 36.57 37.59 34.95 53,800 12,000 1.8
31/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
31/12/2021
36.57
 216,100 36.99 37.51 36.57 4,000 54,500 -2.2
30/12/2021
36.99
 157,800 37.08 37.24 36.91 13,500 3,000 0.5
29/12/2021
37.08
 79,900 37.66 37.66 37.04 10,000 0 0.4
28/12/2021
37.66
 291,300 36.66 37.78 36.70 7,800 2,200 0.3
27/12/2021
36.66
 140,300 36.99 37.33 36.54 19,200 7,500 0.5
24/12/2021
36.99
 132,700 37.28 37.74 36.83 18,600 600 0.8
23/12/2021
37.28
 695,000 37.99 38.16 36.50 89,700 21,300 3.1
22/12/2021
37.99
 408,900 37.82 38.90 37.82 121,900 4,500 5.4
21/12/2021
37.82
 454,100 36.99 38.07 36.58 44,800 5,900 1.8
20/12/2021
36.99
 674,600 37.74 37.82 36.58 45,900 121,300 -3.4
17/12/2021
37.74
 622,800 38.32 38.36 37.57 1,800 7,300 -0.3
16/12/2021
38.32
 341,300 39.19 39.19 38.24 47,500 46,400 0.1
15/12/2021
39.19
 745,100 39.40 39.40 38.24 181,900 20,000 7.6
14/12/2021
39.40
 579,800 39.19 39.77 39.07 154,000 400 7.3
13/12/2021
39.19
 1,309,600 38.07 39.23 38.24 35,600 18,500 0.8
10/12/2021
38.07
 1,650,700 37.57 38.07 37.49 63,200 0 2.9
09/12/2021
37.57
 394,100 37.49 37.78 37.37 7,000 3,700 0.1
08/12/2021
37.49
 325,200 37.49 37.53 37.33 33,800 7,800 1.2
07/12/2021
37.49
 594,800 37.49 37.74 36.99 273,900 38,300 10.6
06/12/2021
37.49
 151,200 37.74 37.74 36.83 1,800 23,400 -1.0
03/12/2021
37.74
 240,000 38.99 38.99 37.74 5,000 19,500 -0.7
02/12/2021
38.99
 183,400 38.99 39.36 38.65 24,700 15,400 0.4
01/12/2021
38.99
 251,400 38.99 39.23 38.16 20,300 103,600 -3.8
30/11/2021
38.99
 189,400 39.40 39.40 38.57 7,100 9,600 -0.1
29/11/2021
39.40
 140,200 39.57 39.81 38.07 23,000 28,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |