CTCP Nước - Môi trường Bình Dương (bwe)

44.95
-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
(2024-10-21) 		-0.80 -1.77% 4,062,100 -1,309,803 -58.8
43.50
45.95
45
2 tháng
(2024-09-23) 		-3.50 -7.31% 7,894,100 -1,578,503 -70.9
43.50
47.90
45
3 tháng
(2024-08-22) 		0 0% 13,776,600 -516,703 -22.6
43.50
47.90
45
6 tháng
(2024-05-24) 		2.40 5.71% 39,612,800 3,339,613 146.6
41
47.90
45
12 tháng
(2023-11-27) 		7.08 18.96% 67,658,800 2,047,957 95.4
34.91
47.90
45
24 tháng
(2022-12-01) 		7.32 19.74% 95,662,500 72,131 8.2
34.91
47.90
45
36 tháng
(2021-12-06) 		6.91 18.43% 171,355,800 -1,500,673 -95.6
29.66
52.42
45
60 tháng
(2019-12-17) 		25.38 133.40% 361,625,120 644,287 62.6
12.80
52.42
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
44.95
 64,100 45 45.10 44.50 3,900 35,900 0
20/11/2024
45
 172,400 44.25 45.30 43.80 16,100 64,300 -2.1
19/11/2024
44.40
 230,100 44.75 45.20 44 8,158 88,380 -3.6
18/11/2024
43.60
 62,600 42.85 44.05 42.85 3,800 7,181 -0.1
15/11/2024
43.50
 168,100 44.60 44.75 42.10 3,700 12,700 -0.4
14/11/2024
44.60
 89,700 44.75 45.10 44.60 500 23,400 -1.0
13/11/2024
44.90
 112,300 45.40 45.40 44.90 0 2,200 -0.1
12/11/2024
45.50
 365,600 45.90 46.05 45 25,300 95,700 -3.2
11/11/2024
45.95
 363,600 46 46 45.80 0 129,400 -5.9
08/11/2024
45.85
 281,200 45.45 46.40 45.30 2,500 112,600 -5.1
07/11/2024
45.30
 46,300 45.20 45.40 45.15 200 2,100 -0.1
06/11/2024
45.20
 174,400 45.10 45.25 45 0 0 0
05/11/2024
45.10
 126,200 45 45.45 44.85 1,700 5,000 -0.1
04/11/2024
45
 73,300 45.40 45.40 45 100 6,300 -0.3
01/11/2024
45.40
 212,900 44.65 45.40 44.50 0 118,300 -5.3
31/10/2024
45
 149,200 45 45 44.55 100 59,100 -2.6
30/10/2024
45
 74,700 45.50 45.50 44.65 3,800 54,200 -2.3
29/10/2024
45.50
 283,500 44.55 45.50 44.55 10,700 57,700 -2.1
28/10/2024
44.55
 162,700 44.70 44.70 44.45 0 100,200 -4.5
25/10/2024
44.70
 92,300 44.15 44.70 44.10 5,100 2,100 0.1
24/10/2024
44.15
 424,600 44.55 44.60 44.05 1,800 312,500 -13.7
23/10/2024
44.70
 299,000 45 45 44.60 0 131,400 -5.9
22/10/2024
45
 172,000 45.20 45.20 45 200 24,500 -1.1
21/10/2024
45.20
 68,600 45.20 45.30 45 400 16,600 -0.7
18/10/2024
45.20
 108,600 45.30 45.45 45 200 47,000 -2.1
17/10/2024
45.60
 296,700 46.05 46.20 44.95 36,700 213,000 -8.0
16/10/2024
46.05
 188,000 45.45 46.20 45.20 55,600 6,100 2.3
15/10/2024
45.45
 202,500 46 46 45.10 96,800 86,200 0.5
14/10/2024
46.05
 87,200 46 46.60 45.60 20,100 12,400 0.4
11/10/2024
46
 237,600 45.70 46.25 45.40 23,700 11,400 0.6
10/10/2024
45.30
 171,300 45.20 45.40 44.85 48,000 98,800 -2.3
09/10/2024
45
 116,400 45.30 45.35 45 2,000 34,200 -1.5
08/10/2024
45.30
 144,700 45.05 45.50 44.80 44,700 48,200 -0.1
07/10/2024
45
 120,200 44.95 45.20 44.85 7,600 400 0.3
04/10/2024
45
 74,800 45 45.40 44.90 37,900 24,500 0.6
03/10/2024
45
 391,100 46 46 44.55 109,100 61,900 2.1
02/10/2024
45.65
 125,300 45.20 45.65 45.20 39,300 12,900 1.2
01/10/2024
45.55
 216,000 45.30 45.65 45.30 13,200 3,000 0.5
30/09/2024
45.40
 406,600 46.15 46.30 45.05 65,300 191,700 -5.8
27/09/2024
46.15
 286,800 46.70 46.70 45.90 5,800 32,600 -1.2
26/09/2024
46.45
 121,300 46.80 47 46.40 18,700 17,500 0.1
25/09/2024
46.75
 121,800 47.30 47.50 46.75 6,400 8,300 -0.1
24/09/2024
47.30
 140,900 47.85 47.85 47.25 42,200 69,000 -1.3
23/09/2024
47.90
 274,200 46.65 47.90 46.40 40,700 3,600 1.8
20/09/2024
47
 205,000 47.50 47.50 46.60 102,200 27,700 3.5
19/09/2024
47.05
 838,500 45 47.05 45 148,100 3,700 6.6
18/09/2024
44.90
 123,100 45.20 45.70 44.90 40,700 6,300 1.6
17/09/2024
45.20
 272,900 45.60 45.60 44.90 99,700 10,600 4.0
16/09/2024
45.60
 276,000 46.30 46.30 45.40 183,200 34,000 6.8
13/09/2024
46.10
 157,900 46 46.30 45.90 48,700 24,000 1.1
12/09/2024
46.15
 450,800 45.90 46.40 45.45 215,900 93,100 5.7
11/09/2024
45.60
 243,700 45.20 45.90 44.75 137,200 1,900 6.1
10/09/2024
45.50
 376,700 46 46.30 45 106,900 29,600 3.5
09/09/2024
45.80
 525,900 44.80 45.90 44.60 0 0 0
06/09/2024
44.80
 219,600 43.80 44.90 43.70 48,100 19,200 1.3
05/09/2024
43.85
 163,600 44.05 44.30 43.60 51,300 13,100 1.7
04/09/2024
44.25
 169,600 44.15 44.40 43.85 51,600 66,700 -0.7
30/08/2024
44.25
 246,000 44.70 45.30 44.25 72,300 4,100 3.0
29/08/2024
44.40
 225,400 44.55 44.75 43.90 25,000 25,800 -0.0
28/08/2024
44.55
 288,800 44.30 44.55 44.30 70,900 29,800 1.8
27/08/2024
44.50
 208,500 44.50 44.60 44.20 50,800 23,500 1.2
26/08/2024
44.70
 470,200 44.30 45.80 44.30 26,200 24,000 0.1
23/08/2024
44.25
 187,200 44.40 44.40 44 400 30,200 -1.3
22/08/2024
44.40
 233,100 44.40 44.95 44 54,000 4,100 2.2
21/08/2024
44
 237,000 44.40 44.85 44 16,900 73,000 -2.5
20/08/2024
44.60
 283,900 45 45.05 44.10 18,600 49,500 -1.4
19/08/2024
45.05
 559,400 44.30 45.10 44 225,000 103,300 5.5
16/08/2024
44.30
 1,126,400 42.50 44.30 42.25 352,200 24,400 14.3
15/08/2024
42.25
 198,600 42.75 42.75 42 28,000 19,600 0.4
14/08/2024
42.70
 228,600 42.55 42.95 42.20 28,700 43,000 -0.6
13/08/2024
41.95
 167,400 42.25 42.40 41.90 26,800 27,900 -0.0
12/08/2024
42.20
 53,000 42.10 42.40 42.10 600 19,000 -0.8
09/08/2024
42.10
 151,200 42.65 42.95 42 0 57,884 -2.4
08/08/2024
42.10
 218,400 43 43 42 6,900 12,800 -0.3
07/08/2024
43
 540,100 42.20 43.30 42 352,000 81,800 11.6
06/08/2024
42
 260,900 41.05 42.50 41 11,600 19,100 -0.3
05/08/2024
41
 312,600 41.50 42 40.80 1,200 20,600 -0.8
02/08/2024
42.50
 202,600 41.10 42.60 41.10 44,700 6,700 1.6
01/08/2024
41.50
 300,400 42.55 42.55 41.20 76,600 182,400 -4.4
31/07/2024
42.55
 276,100 42 42.55 41.10 5,200 39,200 -1.4
30/07/2024
41.90
 154,300 42.50 42.65 41.90 2,100 6,100 -0.2
29/07/2024
42.65
 206,100 42.70 43 42 2,100 6,100 -0.2
26/07/2024
42.95
 202,500 42.30 43 42.20 2,200 20,000 -0.8
25/07/2024
42.30
 97,500 41.95 42.30 41.80 39,000 3,500 1.5
24/07/2024
42.35
 183,500 41.90 42.55 41.50 55,200 5,100 2.1
23/07/2024
41.90
 322,600 42.25 42.25 40 101,500 6,300 4.0
22/07/2024
42.25
 343,300 43.45 43.45 41.50 18,200 21,400 -0.1
19/07/2024
43.10
 249,000 42.40 43.20 42.05 88,600 2,700 3.7
18/07/2024
42.50
 373,400 42.35 42.50 41.90 49,900 6,900 1.8
17/07/2024
42.10
 579,500 43.85 44 42 17,500 94,400 -3.3
16/07/2024
43.85
 158,100 44.40 44.40 43.60 700 41,300 -1.8
15/07/2024
44
 136,100 43.50 44.40 43.50 27,600 30,600 -0.1
12/07/2024
43.50
 349,400 43.90 44.20 43.10 20,300 15,600 0.2
11/07/2024
43.90
 406,500 44.20 44.90 43.90 71,800 32,200 1.7
10/07/2024
44.20
 499,500 44.20 44.75 44 85,700 138,700 -2.3
09/07/2024
44.45
 326,900 44.60 44.60 44.20 57,800 174,000 -5.2
08/07/2024
44.60
 703,600 44.95 45.20 43.95 60,200 172,800 -5.0
05/07/2024
45.05
 239,500 45.90 45.90 44.80 32,900 44,000 -0.5
04/07/2024
45.60
 293,500 45.50 46.10 45.10 3,200 0 0.1
03/07/2024
45.70
 355,700 45.35 46.05 45.35 194,400 7,200 8.6
02/07/2024
45.35
 225,900 45.50 45.80 45 62,000 6,100 2.5

Chính sách bảo mật | Điều khoản sử dụng |