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)
12/01/2024
33.49
 162,900 34.43 34.43 33.45 4,000 41,200 -1.5
11/01/2024
34.31
 129,700 34.79 34.79 34.06 26,600 30,500 -0.2
10/01/2024
34.47
 342,700 33.78 34.63 33.78 65,100 800 2.7
09/01/2024
33.78
 237,100 33.17 33.90 32.97 14,000 9,700 0.2
08/01/2024
33.09
 110,200 32.93 33.17 32.89 800 20,400 -0.8
05/01/2024
32.93
 127,800 33.09 33.13 32.85 23,100 3,100 0.8
04/01/2024
33.09
 139,200 33.21 33.33 33.05 30,900 1,400 1.2
03/01/2024
33.09
 137,700 33.01 33.17 32.97 8,500 100 0.3
02/01/2024
33.01
 194,100 33.41 33.54 32.85 19,600 80,100 -2.5
01/01/2024
33.41
 166,800 33.13 33.41 33.09 29,200 22,800 0.3
29/12/2023
33.41
 166,800 33.13 33.41 33.09 29,200 22,800 0.3
28/12/2023
33.13
 144,200 32.76 33.41 32.64 28,600 21,100 0.3
27/12/2023
32.64
 309,200 32.44 32.85 32.44 44,400 199,400 -6.2
26/12/2023
32.28
 203,300 32.44 32.76 32.20 3,800 104,200 -4.0
25/12/2023
32.44
 156,700 32.60 32.72 32.44 3,300 69,900 -2.7
22/12/2023
32.48
 92,200 32.76 32.85 32.44 3,200 12,700 -0.4
21/12/2023
32.76
 174,700 32.89 33.25 32.48 19,400 93,900 -3.0
20/12/2023
32.97
 59,000 32.85 33.17 32.60 8,600 1,200 0.3
19/12/2023
32.85
 68,200 32.93 33.33 32.60 18,900 8,000 0.4
18/12/2023
32.93
 293,400 33.66 33.66 32.40 60,600 55,000 0.2
15/12/2023
33.66
 59,600 33.74 33.74 33.45 2,000 4,000 -0.1
14/12/2023
33.74
 80,600 33.98 33.98 33.66 7,600 26,400 -0.8
13/12/2023
33.98
 89,600 33.98 34.14 33.74 2,100 29,200 -1.1
12/12/2023
34.06
 117,500 34.22 34.22 33.98 2,700 73,900 -3.0
11/12/2023
34.27
 160,100 34.39 34.39 34.02 2,500 130,400 -5.4
08/12/2023
34.31
 87,400 34.22 34.71 34.14 3,900 48,900 -1.9
07/12/2023
34.22
 248,700 34.63 34.87 33.82 6,100 188,100 -7.7
06/12/2023
34.87
 53,100 34.71 34.87 34.51 1,000 22,100 -0.9
05/12/2023
34.63
 29,300 34.59 34.87 34.51 0 12,300 -0.5
04/12/2023
34.59
 203,000 34.59 34.87 34.39 100 84,400 -3.6
01/12/2023
34.59
 9,200 34.39 34.79 34.39 2,000 1,000 0.0
30/11/2023
34.22
 88,000 34.59 35.28 34.14 1,600 70,700 -3.0
29/11/2023
34.59
 56,700 34.87 34.95 34.59 5,900 700 0.2
28/11/2023
34.79
 48,000 34.87 34.87 34.55 14,200 7,000 0.3
27/11/2023
34.51
 103,400 34.18 34.55 34.02 21,100 10,700 0.4
24/11/2023
34.22
 62,500 34.63 34.71 33.90 6,400 3,600 0.1
23/11/2023
34.63
 72,700 35.04 35.04 34.14 1,000 13,900 -0.6
22/11/2023
35.04
 39,200 34.91 35.08 34.87 6,000 1,100 0.2
21/11/2023
35.08
 86,100 35.16 35.16 34.79 11,000 600 0.4
20/11/2023
35.08
 70,800 35.20 35.20 34.87 9,900 3,800 0.3
17/11/2023
35.20
 42,800 35.68 35.68 35.20 7,800 7,300 0.0
16/11/2023
35.68
 24,200 35.68 35.68 35.32 0 0 0
15/11/2023
35.68
 174,300 35.68 35.73 35.52 26,300 78,600 -2.3
14/11/2023
35.56
 35,500 35.52 35.64 35.28 14,000 2,500 0.5
13/11/2023
35.44
 73,700 35.60 35.68 34.87 9,000 11,100 -0.1
10/11/2023
35.24
 140,100 35.12 35.32 34.95 27,600 33,200 -0.2
09/11/2023
35.28
 86,700 35.56 35.68 35.04 13,700 2,200 0.5
08/11/2023
35.52
 132,900 34.95 35.60 34.87 28,000 600 1.2
07/11/2023
35.20
 106,800 34.91 35.52 34.87 5,100 6,900 -0.1
06/11/2023
35.12
 197,700 36.05 36.05 34.87 4,900 13,200 -0.4
03/11/2023
35.68
 29,400 36.09 36.09 35.04 100 26,100 -1.1
02/11/2023
35.40
 106,500 35.36 35.60 34.87 19,300 49,300 -1.3
01/11/2023
35.32
 12,100 36.66 36.66 35.28 200 3,600 -0.2
31/10/2023
35.28
 361,500 35.97 37.31 35.28 4,300 89,800 -3.8
30/10/2023
35.97
 205,800 35.77 37.23 35.28 2,000 118,000 -5.2
27/10/2023
35.77
 467,600 35.52 37.27 35.20 200 324,700 -14.3
26/10/2023
36.09
 222,200 36.41 37.27 34.02 5,100 52,900 -2.1
25/10/2023
36.50
 74,200 36.41 36.50 36.21 1,100 29,100 -1.3
24/10/2023
36.41
 157,000 36.45 37.31 36.33 600 52,900 -2.4
23/10/2023
36.86
 30,600 36.50 36.86 36.41 300 12,100 -0.5
20/10/2023
36.90
 182,800 35.36 37.31 35.36 4,800 75,400 -3.2
19/10/2023
36.37
 325,100 36.50 36.50 36.25 38,700 194,400 -7.0
18/10/2023
36.50
 358,100 36.90 37.14 35.77 16,100 102,200 -3.9
17/10/2023
36.50
 194,900 36.74 37.31 36.50 8,400 128,300 -5.4
16/10/2023
36.74
 367,100 37.14 37.39 36.50 27,100 285,800 -11.7
13/10/2023
37.10
 255,000 36.90 37.23 36.50 500 150,800 -6.8
12/10/2023
36.90
 88,400 37.31 37.47 36.90 23,000 41,300 -0.8
11/10/2023
37.31
 84,600 37.39 37.47 37.06 1,700 28,100 -1.2
10/10/2023
37.47
 242,700 37.55 37.71 37.39 93,800 200,800 -4.9
09/10/2023
37.55
 665,500 37.55 37.71 37.27 5,600 631,000 -28.9
06/10/2023
37.63
 61,700 37.51 38.12 37.47 500 44,400 -2.0
05/10/2023
37.51
 24,300 37.71 37.79 37.39 400 7,400 -0.3
04/10/2023
37.67
 86,800 37.31 38.12 37.31 5,700 69,900 -3.0
03/10/2023
37.87
 194,900 37.47 38.77 37.31 139,200 82,600 2.7
02/10/2023
37.47
 115,700 37.31 37.55 37.31 12,200 23,800 -0.5
29/09/2023
37.47
 94,600 37.31 37.63 37.31 0 1,000 -0.0
28/09/2023
37.23
 57,700 37.31 37.71 37.23 800 0 0.0
27/09/2023
37.31
 300,900 37.10 37.31 37.10 51,100 800 2.3
26/09/2023
37.31
 119,400 37.31 37.59 37.14 30,500 57,500 -1.2
25/09/2023
37.31
 204,700 37.71 38.36 37.31 110,600 23,000 4.1
22/09/2023
37.79
 277,600 38.24 38.24 37.71 900 103,700 -4.8
21/09/2023
38.32
 147,600 38.69 38.69 38.20 30,400 34,400 -0.2
20/09/2023
38.44
 134,400 38.12 38.77 37.87 88,100 12,000 3.6
19/09/2023
38.12
 162,800 37.55 38.52 37.55 81,300 35,000 2.2
18/09/2023
37.55
 293,700 37.96 38.12 37.47 0 0 0
15/09/2023
38.00
 166,900 38.24 38.36 37.71 200 116,600 -5.4
14/09/2023
38.24
 355,200 38.04 38.28 37.59 128,900 181,000 -2.4
13/09/2023
38.12
 302,000 38.44 38.52 37.96 2,000 107,600 -5.0
12/09/2023
38.36
 157,000 38.77 38.77 38.16 16,900 100,600 -4.0
11/09/2023
38.77
 157,200 38.89 39.01 38.60 7,100 55,300 -2.3
08/09/2023
38.77
 109,600 39.17 39.17 38.48 16,600 51,400 -1.6
07/09/2023
38.52
 220,200 39.50 39.50 38.52 17,500 59,300 -2.0
06/09/2023
39.25
 108,100 39.74 39.74 39.25 32,100 36,700 -0.2
05/09/2023
39.86
 323,600 40.10 40.23 39.25 165,200 3,200 7.9
04/09/2023
34.71
 16,300 34.79 34.83 34.67 200 400 -0.0
01/09/2023
38.28
 29,400 39.17 39.17 38.28 300 2,237 -0.1
31/08/2023
40.15
 254,900 39.82 40.15 39.17 114,500 111,000 0.2
30/08/2023
39.74
 243,600 38.93 39.98 38.73 9,500 15,600 -0.3
29/08/2023
38.56
 82,900 38.20 38.60 37.87 32,000 17,200 0.7
28/08/2023
38.20
 110,000 37.47 38.52 37.35 45,100 3,000 2.0

Chính sách bảo mật | Điều khoản sử dụng |