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)
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
19/04/2021
24.88
 151,200 24.64 24.88 24.22 11,200 27,700 -0.5
16/04/2021
24.64
 412,800 25.51 25.51 24.43 6,000 12,400 -0.2
15/04/2021
25.51
 423,400 25.88 25.88 25.30 7,500 311,900 -9.4
14/04/2021
25.88
 216,500 25.96 25.96 25.63 6,000 5,200 0.0
13/04/2021
25.96
 302,800 26.29 26.38 25.88 105,400 1,700 3.3
12/04/2021
26.29
 412,700 25.92 26.29 25.88 60,000 59,700 0.0
09/04/2021
25.92
 118,000 26.13 26.13 25.88 15,100 7,200 0.2
08/04/2021
26.13
 74,500 26.38 26.50 25.71 700 600 0.0
07/04/2021
26.38
 458,900 26.09 26.54 25.30 177,600 269,700 -2.7
06/04/2021
26.09
 109,300 26.29 26.29 25.96 39,200 8,000 1.0
05/04/2021
26.29
 286,000 26.38 26.96 26.13 200 102,700 -3.2
02/04/2021
26.38
 250,200 26.46 26.79 26.38 17,700 100 0.6
01/04/2021
26.46
 274,300 26.29 26.67 26.21 58,800 0 1.9
31/03/2021
26.29
 120,100 26.46 26.46 26.21 52,000 100 1.6
30/03/2021
26.46
 243,800 25.84 26.46 25.59 86,100 300 2.7
29/03/2021
25.84
 286,000 24.88 25.84 24.88 45,300 41,400 0.2
26/03/2021
24.88
 537,200 25.38 25.67 24.55 0 74,400 -2.3
25/03/2021
25.38
 402,000 25.46 25.96 25.26 0 22,800 -0.7
24/03/2021
25.46
 283,200 26.25 26.25 25.13 12,900 8,500 0.1
23/03/2021
26.25
 150,100 26.50 26.54 25.96 0 29,100 -0.9
22/03/2021
26.50
 475,000 26.25 27.17 26.25 102,500 18,000 2.7
19/03/2021
26.25
 207,100 26.29 26.38 25.71 21,600 1,500 0.6
18/03/2021
26.29
 224,600 26.13 26.42 26.13 500 6,900 -0.2
17/03/2021
26.13
 220,600 26.21 26.34 25.96 0 28,500 -0.9
16/03/2021
26.21
 489,800 26.87 26.87 26.00 3,500 68,300 -2.1
15/03/2021
26.87
 446,400 27.29 27.37 26.79 0 17,500 -0.6
12/03/2021
27.29
 736,900 27.29 27.54 27.12 3,700 24,500 -0.7
11/03/2021
27.29
 729,000 27.04 27.62 26.83 0 20,700 -0.7
10/03/2021
27.04
 599,900 27.04 27.29 26.87 62,300 29,600 1.1
09/03/2021
27.04
 1,355,500 26.54 27.29 25.71 125,900 42,800 2.7
08/03/2021
26.54
 735,900 26.46 26.79 26.29 139,800 28,300 3.6
05/03/2021
26.46
 288,000 26.29 26.71 25.51 42,900 28,000 0.5
04/03/2021
26.29
 395,400 26.96 27.29 25.96 56,800 10,500 1.5
03/03/2021
26.96
 1,795,700 25.42 26.96 25.30 270,600 9,200 8.4
02/03/2021
25.42
 605,200 25.46 25.63 25.22 129,800 14,900 3.5
01/03/2021
25.46
 381,000 25.51 25.92 25.46 60,500 1,300 1.8
26/02/2021
25.51
 342,800 25.22 25.55 24.93 52,200 1,700 1.5
25/02/2021
25.22
 279,700 25.26 25.51 25.17 23,200 24,500 -0.0
24/02/2021
25.26
 319,400 25.30 25.59 25.09 100 10,900 -0.3
23/02/2021
25.30
 238,700 25.55 25.55 24.97 4,200 9,700 -0.2
22/02/2021
25.55
 285,200 25.71 25.80 25.30 3,800 42,900 -1.2
19/02/2021
25.71
 573,300 24.93 26.00 24.88 0 17,700 -0.5
18/02/2021
24.93
 400,200 24.64 25.17 24.14 10,600 13,100 -0.1
17/02/2021
24.64
 507,000 23.06 24.64 23.56 7,800 23,900 -0.5
09/02/2021
23.06
 186,200 22.89 23.39 22.48 3,800 4,000 -0.0
08/02/2021
22.89
 340,800 23.47 23.85 22.40 0 34,200 -1.0

Chính sách bảo mật | Điều khoản sử dụng |