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)
13/09/2021
33.34
 446,000 34.13 34.59 33.34 35,200 18,300 0.7
10/09/2021
34.13
 181,700 34.42 34.75 34.09 700 2,500 -0.1
09/09/2021
34.42
 390,800 33.72 34.75 33.51 119,700 9,000 4.6
08/09/2021
33.72
 254,800 33.76 34.09 33.43 34,600 3,800 1.3
07/09/2021
33.76
 405,700 34.63 34.75 33.76 600 34,100 -1.4
06/09/2021
34.63
 685,500 33.93 34.92 33.68 151,900 25,700 5.3
01/09/2021
33.93
 556,300 33.72 34.42 33.34 19,300 0 0.8
31/08/2021
33.72
 527,100 34.42 34.42 33.59 26,100 200 1.1
30/08/2021
34.42
 659,900 34.09 35.00 33.63 75,400 5,700 2.9
27/08/2021
34.09
 690,300 33.34 34.84 32.93 14,500 94,700 -3.3
26/08/2021
33.34
 2,061,200 31.19 33.34 30.77 203,600 276,900 -2.9
25/08/2021
31.19
 405,200 31.35 31.35 30.69 26,300 74,000 -1.8
24/08/2021
31.35
 457,300 31.60 31.69 30.90 2,500 84,700 -3.1
23/08/2021
31.60
 630,100 31.11 31.69 30.69 64,200 75,400 -0.4
20/08/2021
31.11
 730,500 31.85 32.18 30.94 18,500 29,100 -0.4
19/08/2021
31.85
 718,600 31.35 31.98 31.11 283,400 59,100 8.6
18/08/2021
31.35
 411,500 31.27 32.02 31.02 107,900 11,700 3.6
17/08/2021
31.27
 396,300 31.93 32.18 31.19 1,700 22,300 -0.8
16/08/2021
31.93
 805,900 30.98 31.98 30.94 429,400 14,100 15.9
13/08/2021
30.98
 637,300 31.15 31.15 30.69 176,300 2,100 6.5
12/08/2021
31.15
 764,400 31.77 31.77 30.69 15,200 1,000 0.5
11/08/2021
31.77
 811,300 32.18 32.60 31.77 157,000 2,600 6.0
10/08/2021
32.18
 880,900 31.81 32.60 31.73 117,500 1,700 4.5
09/08/2021
31.81
 693,800 31.73 32.14 31.52 168,700 100,200 2.6
06/08/2021
31.73
 611,400 32.68 32.85 31.73 4,700 21,300 -0.7
05/08/2021
32.68
 1,316,000 31.93 33.76 31.35 154,400 50,300 4.0
04/08/2021
31.93
 568,500 31.93 31.98 31.52 14,600 124,900 -4.2
03/08/2021
31.93
 835,100 31.44 32.10 31.52 11,600 92,600 -3.1
02/08/2021
31.44
 1,492,500 30.48 31.52 29.94 37,100 105,400 -2.6
30/07/2021
30.48
 620,900 30.61 30.86 30.23 20,500 900 0.7
29/07/2021
30.61
 419,400 30.28 30.69 29.90 10,700 5,000 0.2
28/07/2021
30.28
 892,800 31.27 31.27 30.28 7,600 178,400 -6.3
27/07/2021
31.27
 714,300 31.98 32.27 31.23 12,300 203,500 -7.3
26/07/2021
31.98
 971,500 31.44 32.14 30.69 13,200 3,900 0.4
23/07/2021
31.44
 523,700 31.85 31.98 31.44 4,700 50,200 -1.7
22/07/2021
31.85
 607,800 31.77 32.27 31.52 123,900 11,000 4.3
21/07/2021
31.77
 1,530,900 30.19 31.93 30.19 19,400 214,100 -7.0
20/07/2021
30.19
 294,100 30.19 30.44 29.86 1,600 10,500 -0.3
19/07/2021
30.19
 774,800 30.61 30.61 29.94 17,300 34,500 -0.6
16/07/2021
30.61
 778,500 28.70 30.69 28.45 48,000 1,800 1.6
15/07/2021
28.70
 214,700 28.20 28.95 27.41 48,700 1,700 1.6
14/07/2021
28.20
 124,500 28.53 28.99 28.20 0 5,200 -0.2
13/07/2021
28.53
 93,000 28.49 28.95 28.20 10,000 5,800 0.1
12/07/2021
28.49
 370,300 28.49 29.28 27.79 49,900 30,400 0.7
09/07/2021
28.49
 345,600 28.04 29.03 27.62 40,600 10,500 1.0
08/07/2021
28.04
 87,000 28.37 28.37 27.66 21,700 4,400 0.6
07/07/2021
28.37
 118,100 28.28 28.37 26.71 16,100 0 0.5
06/07/2021
28.28
 392,400 28.08 29.20 27.62 258,100 0 8.9
05/07/2021
28.08
 294,700 28.04 28.12 27.04 74,200 4,300 2.3
02/07/2021
28.04
 513,400 29.03 29.03 28.04 5,900 6,500 -0.0
01/07/2021
29.03
 556,800 29.32 29.36 28.58 147,400 3,200 5.1
30/06/2021
29.32
 48,800 29.32 29.49 29.11 3,200 3,100 0.0
29/06/2021
29.32
 324,000 29.45 29.53 29.20 172,000 9,800 5.8
28/06/2021
29.45
 435,000 29.32 29.53 28.87 232,500 5,900 8.0
25/06/2021
29.32
 271,300 29.32 29.49 28.95 107,600 12,000 3.4
24/06/2021
29.32
 373,900 29.11 29.74 28.87 180,800 0 6.4
23/06/2021
29.11
 523,200 29.53 29.53 28.87 168,200 6,000 5.7
22/06/2021
29.53
 389,300 29.40 29.86 29.24 163,700 16,600 5.3
21/06/2021
29.40
 406,500 29.82 29.82 29.20 60,100 22,500 1.3
18/06/2021
29.82
 557,100 29.78 29.94 29.49 254,700 8,600 8.8
17/06/2021
29.78
 640,600 29.70 29.78 28.87 169,300 8,800 5.7
16/06/2021
29.70
 605,400 29.61 30.28 28.87 201,600 2,000 7.1
15/06/2021
29.61
 1,029,100 28.49 29.94 28.62 382,000 9,500 13.2
14/06/2021
28.49
 682,200 27.79 28.49 27.66 195,800 12,000 6.2
11/06/2021
27.79
 248,800 27.54 28.37 27.54 22,300 600 0.7
10/06/2021
27.54
 621,600 28.08 28.16 27.54 239,000 250,500 -0.4
09/06/2021
28.08
 1,113,500 26.83 28.20 26.42 340,800 90,300 8.2
08/06/2021
26.83
 536,800 26.46 27.21 26.38 193,700 2,700 6.2
07/06/2021
26.46
 593,100 26.42 26.54 25.96 91,300 78,300 0.4
04/06/2021
26.42
 408,900 26.67 26.87 26.21 95,900 2,800 3.0
03/06/2021
26.67
 504,900 26.67 26.92 26.00 105,400 200 3.4
02/06/2021
26.67
 908,800 25.63 26.67 25.46 1,304,700 15,100 41.2
01/06/2021
25.63
 937,500 24.84 25.80 24.84 215,600 191,300 0.8
31/05/2021
24.84
 437,300 24.84 24.93 24.34 4,700 82,600 -2.3
28/05/2021
24.84
 316,800 24.39 24.88 24.39 13,100 9,900 0.1
27/05/2021
24.39
 521,800 24.34 25.22 24.14 56,400 13,300 1.3
26/05/2021
24.34
 628,200 24.64 24.88 24.14 2,000 42,200 -1.2
25/05/2021
24.64
 252,700 24.72 25.22 23.97 20,300 0 0.6
24/05/2021
24.72
 646,200 23.97 25.26 24.01 49,900 1,000 1.5
21/05/2021
23.97
 449,100 23.89 24.14 23.72 34,100 1,800 0.9
20/05/2021
23.89
 171,100 23.97 24.05 23.81 400 1,000 -0.0
19/05/2021
23.97
 142,800 23.89 23.97 23.72 0 6,500 -0.2
18/05/2021
23.89
 388,500 23.89 24.59 23.72 35,400 92,800 -1.6
17/05/2021
23.89
 464,900 24.47 24.55 23.72 8,900 21,100 -0.4
14/05/2021
24.47
 158,900 24.88 24.88 24.39 0 11,400 -0.3
13/05/2021
24.88
 533,900 24.39 24.88 24.30 175,900 105,300 2.1
12/05/2021
24.39
 222,300 24.05 24.39 24.05 45,500 63,800 -0.5
11/05/2021
24.05
 366,100 23.97 24.39 23.97 11,700 125,000 -3.3
10/05/2021
23.97
 451,600 24.18 24.47 23.97 63,200 140,400 -2.2
07/05/2021
24.18
 457,300 24.39 24.47 24.10 4,000 211,300 -6.1
06/05/2021
24.39
 294,400 24.39 24.80 24.30 2,000 134,900 -3.9
05/05/2021
24.39
 642,500 24.14 24.72 23.89 105,500 563,900 -13.4
04/05/2021
24.14
 468,800 23.93 24.22 23.23 355,500 302,100 1.5
29/04/2021
23.93
 244,300 23.93 24.47 23.81 3,500 208,600 -5.9
28/04/2021
23.93
 125,400 23.97 24.05 23.85 2,500 70,700 -2.0
27/04/2021
23.97
 101,700 24.05 24.05 23.76 2,600 62,400 -1.7
26/04/2021
24.05
 221,300 24.55 24.55 24.05 9,800 42,900 -1.0
23/04/2021
24.55
 388,200 24.55 24.64 24.22 10,800 216,900 -6.1
22/04/2021
24.55
 280,100 24.76 24.88 24.55 32,600 13,300 0.6
20/04/2021
24.76
 201,200 24.88 25.05 24.68 4,000 46,300 -1.3

Chính sách bảo mật | Điều khoản sử dụng |