CTCP Nước - Môi trường Bình Dương (bwe)

41.65
0.30
(0.73%)
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
(2024-04-19) 		5.25 14.41% 8,033,700 -11,086,406 -472.9
36.40
41.65
41.65
2 tháng
(2024-03-19) 		4.02 10.68% 11,909,000 -11,018,406 -469.1
36.40
41.65
41.65
3 tháng
(2024-02-19) 		3.49 9.15% 17,715,600 -12,560,456 -535.4
36.40
41.65
41.65
6 tháng
(2023-11-20) 		3.71 9.78% 25,597,500 -13,233,456 -563.1
34.91
41.65
41.65
12 tháng
(2023-05-24) 		1.65 4.12% 45,308,600 -16,265,256 -700.5
34.91
43.42
41.65
24 tháng
(2022-05-30) 		-1.82 -4.19% 85,870,200 -17,250,486 -766.8
29.66
49.01
41.65
36 tháng
(2021-06-03) 		14.98 56.18% 190,388,900 -10,824,386 -525.6
26.42
52.42
41.65
60 tháng
(2019-06-14) 		21.67 108.44% 348,666,370 -13,892,346 -573.4
12.80
52.42
41.65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1601 13/12/2017
16.12
0
 266,020 16.12 16.12 15.75 0 30,000 -0.6
#1602 12/12/2017
16.12
-0.59
 140,320 16.71 16.71 15.86 0 0 0
#1603 11/12/2017
16.71
-0.15
 191,290 16.85 16.85 16.71 0 0 0
#1604 08/12/2017
16.85
-0.29
 464,320 17.15 17.15 16.74 0 10,000 -0.2
#1605 07/12/2017
17.15
0
 93,600 17.15 17.33 16.89 0 18,940 -0.4
#1606 06/12/2017
17.15
-0.22
 144,070 17.37 17.44 17.04 0 10,000 -0.2
#1607 05/12/2017
17.37
-0.07
 121,990 17.44 17.44 17.15 0 0 0
#1608 04/12/2017
17.44
0
 340,630 17.44 17.70 17.00 0 30,000 -0.7
#1609 01/12/2017
17.44
0.55
 239,280 16.89 17.48 16.78 0 15,000 -0.3
#1610 30/11/2017
16.89
0.15
 159,140 16.74 17.11 16.60 0 0 0
#1611 29/11/2017
16.74
-1.21
 587,020 17.95 17.95 16.71 0 0 0
#1612 28/11/2017
17.95
0
 324,720 17.95 18.25 17.51 0 0 0
#1613 27/11/2017
17.95
-0.15
 89,850 18.10 18.17 17.88 0 0 0
#1614 24/11/2017
18.10
-0.22
 133,290 18.32 18.32 18.03 2,000 0 0.0
#1615 23/11/2017
18.32
0.15
 216,190 18.17 18.54 18.03 0 0 0
#1616 22/11/2017
18.17
0.22
 208,710 17.95 18.32 17.95 0 0 0
#1617 21/11/2017
17.95
-0.11
 98,690 18.06 18.32 17.92 0 0 0
#1618 20/11/2017
18.06
-0.11
 158,930 18.17 18.47 18.06 200 0 0.0
#1619 17/11/2017
18.17
-0.29
 266,190 18.46 18.54 18.17 800 0 0.0
#1620 16/11/2017
18.46
0.47
 254,430 17.99 18.57 17.92 0 0 0
#1621 15/11/2017
17.99
0.18
 400,170 17.81 18.14 17.88 0 0 0
#1622 14/11/2017
17.81
0.04
 562,720 17.77 18.35 17.48 0 0 0
#1623 13/11/2017
17.77
-0.40
 163,100 18.17 18.17 17.77 1,000 0 0.0
#1624 10/11/2017
18.17
-0.18
 270,440 18.35 18.39 18.14 0 0 0
#1625 09/11/2017
18.35
0.18
 90,240 18.17 18.39 18.14 0 100 -0.0
#1626 08/11/2017
18.17
-0.33
 248,710 18.50 18.50 18.14 0 0 0
#1627 07/11/2017
18.50
0.36
 122,000 18.14 18.57 18.14 0 0 0
#1628 06/11/2017
18.14
0
 62,350 18.14 18.28 18.14 0 0 0
#1629 03/11/2017
18.14
0
 278,550 18.14 18.28 17.92 0 330 -0.0
#1630 02/11/2017
18.14
-0.40
 308,420 18.54 18.57 17.27 0 1,710 -0.0
#1631 01/11/2017
18.54
0.18
 142,450 18.35 18.64 18.39 0 0 0
#1632 31/10/2017
18.35
-0.22
 143,460 18.57 18.57 18.28 0 0 0
#1633 30/10/2017
18.57
0
 218,990 18.57 18.57 18.35 0 0 0
#1634 27/10/2017
18.57
-0.29
 305,970 18.86 18.93 18.57 0 0 0
#1635 26/10/2017
18.86
-0.07
 496,990 18.93 19.12 18.86 0 0 0
#1636 25/10/2017
18.93
0.73
 909,870 18.21 19.37 18.50 0 0 0
#1637 24/10/2017
18.21
-0.22
 634,590 18.43 18.57 17.77 8,000 0 0.2
#1638 23/10/2017
18.43
-0.65
 816,130 19.08 19.08 18.43 0 0 0
#1639 20/10/2017
19.08
-0.22
 184,910 19.30 19.48 19.08 0 0 0
#1640 19/10/2017
19.30
0.07
 125,880 19.22 19.44 18.90 0 0 0
#1641 18/10/2017
19.22
-0.11
 81,190 19.33 19.59 19.22 2,040 0 0.1
#1642 17/10/2017
19.33
-0.36
 218,340 19.70 19.70 19.33 0 0 0
#1643 16/10/2017
19.70
-0.07
 318,450 19.77 19.80 19.59 0 0 0
#1644 13/10/2017
19.77
0.18
 347,950 19.59 19.95 19.30 0 0 0
#1645 12/10/2017
19.59
0.76
 245,820 18.83 19.59 18.72 0 0 0
#1646 11/10/2017
18.83
0
 107,260 18.83 18.83 18.64 0 0 0
#1647 10/10/2017
18.83
0
 141,910 18.83 18.86 18.64 830 0 0.0
#1648 09/10/2017
18.83
0
 102,920 18.83 19.22 18.64 0 0 0
#1649 06/10/2017
18.83
-0.11
 134,870 18.93 19.04 18.72 0 0 0
#1650 05/10/2017
18.93
-0.04
 136,710 18.97 19.51 18.93 0 0 0
#1651 04/10/2017
18.97
0.11
 56,960 18.86 19.15 18.86 6,000 0 0.2
#1652 03/10/2017
18.86
-0.36
 227,080 19.22 19.22 18.75 4,000 0 0.1
#1653 02/10/2017
19.22
-0.29
 176,220 19.51 19.66 19.08 3,000 0 0.1
#1654 29/09/2017
19.51
-0.07
 146,050 19.59 19.77 19.15 200 0 0.0
#1655 28/09/2017
19.59
-0.07
 399,530 19.66 19.80 19.55 23,000 0 0.6
#1656 27/09/2017
19.66
0.07
 212,930 19.59 19.77 19.44 18,950 1,000 0.5
#1657 26/09/2017
19.59
-0.29
 347,490 19.88 19.88 19.33 0 0 0
#1658 25/09/2017
19.88
0.11
 268,030 19.77 20.60 19.73 0 0 0
#1659 22/09/2017
19.77
1.27
 969,900 18.50 19.77 19.01 1,100 29,500 -0.8
#1660 21/09/2017
18.50
0.22
 1,105,750 18.28 18.57 18.28 23,500 0 0.6
#1661 20/09/2017
18.28
-0.58
 1,205,870 18.86 18.86 18.28 2,800 0 0.1
#1662 19/09/2017
18.86
-0.36
 1,038,800 19.22 19.22 18.79 7,200 0 0.2
#1663 18/09/2017
19.22
-0.25
 475,760 19.48 19.62 19.08 20,000 0 0.5
#1664 15/09/2017
19.48
-0.18
 696,120 19.66 20.13 19.48 20,980 0 0.6
#1665 14/09/2017
19.66
0.44
 607,710 19.22 20.31 19.44 2,000 5,000 -0.1
#1666 13/09/2017
19.22
0.36
 585,880 18.86 19.59 18.64 0 20,000 -0.5
#1667 12/09/2017
18.86
0
 482,780 18.86 19.08 18.39 0 0 0
#1668 11/09/2017
18.86
0.07
 320,470 18.79 19.51 18.50 0 0 0
#1669 08/09/2017
18.79
0.44
 253,780 18.35 19.15 18.39 0 0 0
#1670 07/09/2017
18.35
0.15
 172,410 18.21 18.35 18.14 7,020 0 0.2
#1671 06/09/2017
18.21
-0.29
 521,380 18.50 18.50 18.14 13,000 0 0.3
#1672 05/09/2017
18.50
0
 126,890 18.50 18.83 18.28 0 330 -0.0
#1673 01/09/2017
18.50
0.36
 161,080 18.14 18.54 18.06 0 0 0
#1674 31/08/2017
18.14
-0.22
 225,550 18.35 18.54 17.92 0 0 0
#1675 30/08/2017
18.35
-0.36
 114,910 18.72 18.72 18.14 0 0 0
#1676 29/08/2017
18.72
0
 62,230 18.72 18.86 18.35 8,000 0 0.2
#1677 28/08/2017
18.72
0.29
 161,300 18.43 18.75 18.06 0 0 0
#1678 25/08/2017
18.43
0.29
 158,370 18.14 18.57 18.14 28,000 0 0.7
#1679 24/08/2017
18.14
-0.15
 22,810 18.28 18.28 18.06 0 0 0
#1680 23/08/2017
18.28
-0.15
 38,920 18.43 18.43 18.14 0 0 0
#1681 22/08/2017
18.43
-0.22
 16,960 18.64 18.64 18.25 0 0 0
#1682 21/08/2017
18.64
0.51
 135,980 18.14 18.68 18.06 26,000 2,010 0.6
#1683 18/08/2017
18.14
-0.22
 67,000 18.35 18.35 17.99 7,000 0 0.2
#1684 17/08/2017
18.35
-0.15
 80,110 18.50 18.64 18.35 500 0 0.0
#1685 16/08/2017
18.50
0.22
 106,700 18.28 18.72 18.21 2,000 0 0.1
#1686 15/08/2017
18.28
-0.91
 391,180 19.19 19.19 17.85 500 0 0.0
#1687 14/08/2017
19.19
-0.40
 161,420 19.59 19.77 18.57 0 0 0
#1688 11/08/2017
19.59
0.65
 152,900 18.93 19.59 18.14 0 0 0
#1689 10/08/2017
18.93
-1.16
 86,550 20.10 20.10 18.79 0 0 0
#1690 09/08/2017
20.10
0.44
 675,340 19.66 20.10 18.32 2,000 600 0.0
#1691 08/08/2017
19.66
-1.23
 245,060 20.89 20.89 19.66 0 0 0
#1692 07/08/2017
20.89
0
 124,720 20.89 21.69 20.46 2,010 0 0.1
#1693 04/08/2017
20.89
1.31
 194,320 19.59 20.93 19.59 600 0 0.0
#1694 03/08/2017
19.59
-1.45
 353,980 21.04 21.04 19.59 0 0 0
#1695 02/08/2017
21.04
-0.18
 703,050 21.22 22.67 20.31 330 0 0.0
#1696 01/08/2017
21.22
1.38
 551,530 19.84 21.22 21.22 0 0 0
#1697 31/07/2017
19.84
1.27
 220,000 18.57 19.84 19.84 0 0 0
#1698 28/07/2017
18.57
1.20
 360,000 17.37 18.57 18.35 0 0 0
#1699 27/07/2017
17.37
1.12
 1,078,970 16.25 17.37 16.47 0 0 0
#1700 26/07/2017
16.25
1.05
 6,020 15.20 16.25 16.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |