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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |