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)
#101 15/12/2023
36.40
-0.09
 59,600 36.49 36.49 36.18 2,000 4,000 -0.1
#102 14/12/2023
36.49
-0.26
 80,600 36.75 36.75 36.40 7,600 26,400 -0.8
#103 13/12/2023
36.75
-0.09
 89,600 36.84 36.93 36.49 2,100 29,200 -1.1
#104 12/12/2023
36.84
-0.22
 117,500 37.06 37.06 36.75 2,700 73,900 -3.0
#105 11/12/2023
37.06
-0.04
 160,100 37.11 37.19 36.80 2,500 130,400 -5.4
#106 08/12/2023
37.11
0.09
 87,400 37.02 37.54 36.93 3,900 48,900 -1.9
#107 07/12/2023
37.02
-0.70
 248,700 37.72 37.72 36.58 6,100 188,100 -7.7
#108 06/12/2023
37.72
0.26
 53,100 37.46 37.72 37.32 1,000 22,100 -0.9
#109 05/12/2023
37.46
0.04
 29,300 37.41 37.72 37.32 0 12,300 -0.5
#110 04/12/2023
37.41
0
 203,000 37.41 37.72 37.19 100 84,400 -3.6
#111 01/12/2023
37.41
0.39
 9,200 37.02 37.63 37.19 2,000 1,000 0.0
#112 30/11/2023
37.02
-0.39
 88,000 37.41 38.16 36.93 1,600 70,700 -3.0
#113 29/11/2023
37.41
-0.22
 56,700 37.63 37.81 37.41 5,900 700 0.2
#114 28/11/2023
37.63
0.31
 48,000 37.32 37.72 37.37 14,200 7,000 0.3
#115 27/11/2023
37.32
0.31
 103,400 37.02 37.37 36.80 21,100 10,700 0.4
#116 24/11/2023
37.02
-0.44
 62,500 37.46 37.54 36.67 6,400 3,600 0.1
#117 23/11/2023
37.46
-0.44
 72,700 37.89 37.89 36.93 1,000 13,900 -0.6
#118 22/11/2023
37.89
-0.04
 39,200 37.94 37.94 37.72 6,000 1,100 0.2
#119 21/11/2023
37.94
0
 86,100 37.94 38.03 37.63 11,000 600 0.4
#120 20/11/2023
37.94
-0.13
 70,800 38.07 38.07 37.72 9,900 3,800 0.3
#121 17/11/2023
38.07
-0.53
 42,800 38.60 38.60 38.07 7,800 7,300 0.0
#122 16/11/2023
38.60
0
 24,200 38.60 38.60 38.20 0 0 0
#123 15/11/2023
38.60
0.13
 174,300 38.46 38.64 38.42 26,300 78,600 -2.3
#124 14/11/2023
38.46
0.13
 35,500 38.33 38.55 38.16 14,000 2,500 0.5
#125 13/11/2023
38.33
0.22
 73,700 38.11 38.60 37.72 9,000 11,100 -0.1
#126 10/11/2023
38.11
-0.04
 140,100 38.16 38.20 37.81 27,600 33,200 -0.2
#127 09/11/2023
38.16
-0.26
 86,700 38.42 38.60 37.89 13,700 2,200 0.5
#128 08/11/2023
38.42
0.35
 132,900 38.07 38.51 37.72 28,000 600 1.2
#129 07/11/2023
38.07
0.09
 106,800 37.98 38.42 37.72 5,100 6,900 -0.1
#130 06/11/2023
37.98
-0.61
 197,700 38.60 38.99 37.72 4,900 13,200 -0.4
#131 03/11/2023
38.60
0.31
 29,400 38.29 39.04 37.89 100 26,100 -1.1
#132 02/11/2023
38.29
0.09
 106,500 38.20 38.51 37.72 19,300 49,300 -1.3
#133 01/11/2023
38.20
0.04
 12,100 38.16 39.65 38.16 200 3,600 -0.2
#134 31/10/2023
38.16
-0.75
 361,500 38.90 40.35 38.16 4,300 89,800 -3.8
#135 30/10/2023
38.90
0.22
 205,800 38.68 40.26 38.16 2,000 118,000 -5.2
#136 27/10/2023
38.68
-0.35
 467,600 39.04 40.31 38.07 200 324,700 -14.3
#137 26/10/2023
39.04
-0.44
 222,200 39.47 40.31 36.80 5,100 52,900 -2.1
#138 25/10/2023
39.47
0.09
 74,200 39.39 39.47 39.17 1,100 29,100 -1.3
#139 24/10/2023
39.39
-0.48
 157,000 39.87 40.35 39.30 600 52,900 -2.4
#140 23/10/2023
39.87
-0.04
 30,600 39.91 39.91 39.39 300 12,100 -0.5
#141 20/10/2023
39.91
0.57
 182,800 39.34 40.35 38.25 4,800 75,400 -3.2
#142 19/10/2023
39.34
-0.13
 325,100 39.47 39.47 39.21 38,700 194,400 -7.0
#143 18/10/2023
39.47
0
 358,100 39.47 40.18 38.68 16,100 102,200 -3.9
#144 17/10/2023
39.47
-0.26
 194,900 39.74 40.35 39.47 8,400 128,300 -5.4
#145 16/10/2023
39.74
-0.39
 367,100 40.13 40.44 39.47 27,100 285,800 -11.7
#146 13/10/2023
40.13
0.22
 255,000 39.91 40.26 39.47 500 150,800 -6.8
#147 12/10/2023
39.91
-0.44
 88,400 40.35 40.53 39.91 23,000 41,300 -0.8
#148 11/10/2023
40.35
-0.18
 84,600 40.53 40.53 40.09 1,700 28,100 -1.2
#149 10/10/2023
40.53
-0.09
 242,700 40.61 40.79 40.44 93,800 200,800 -4.9
#150 09/10/2023
40.61
-0.09
 665,500 40.70 40.79 40.31 5,600 631,000 -28.9
#151 06/10/2023
40.70
0.13
 61,700 40.57 41.23 40.53 500 44,400 -2.0
#152 05/10/2023
40.57
-0.18
 24,300 40.75 40.88 40.44 400 7,400 -0.3
#153 04/10/2023
40.75
-0.22
 86,800 40.96 41.23 40.35 5,700 69,900 -3.0
#154 03/10/2023
40.96
0.44
 194,900 40.53 41.93 40.35 139,200 82,600 2.7
#155 02/10/2023
40.53
0
 115,700 40.53 40.61 40.35 12,200 23,800 -0.5
#156 29/09/2023
40.53
0.26
 94,600 40.26 40.70 40.35 0 1,000 -0.0
#157 28/09/2023
40.26
-0.09
 57,700 40.35 40.79 40.26 800 0 0.0
#158 27/09/2023
40.35
0
 300,900 40.35 40.35 40.13 51,100 800 2.3
#159 26/09/2023
40.35
0
 119,400 40.35 40.66 40.18 30,500 57,500 -1.2
#160 25/09/2023
40.35
-0.53
 204,700 40.88 41.49 40.35 110,600 23,000 4.1
#161 22/09/2023
40.88
-0.57
 277,600 41.45 41.45 40.79 900 103,700 -4.8
#162 21/09/2023
41.45
-0.13
 147,600 41.58 41.84 41.32 30,400 34,400 -0.2
#163 20/09/2023
41.58
0.35
 134,400 41.23 41.93 40.96 88,100 12,000 3.6
#164 19/09/2023
41.23
0.61
 162,800 40.61 41.67 40.61 81,300 35,000 2.2
#165 18/09/2023
40.61
-0.48
 293,700 41.10 41.23 40.53 0 0 0
#166 15/09/2023
41.10
-0.26
 166,900 41.36 41.49 40.79 200 116,600 -5.4
#167 14/09/2023
41.36
0.13
 355,200 41.23 41.40 40.66 128,900 181,000 -2.4
#168 13/09/2023
41.23
-0.26
 302,000 41.49 41.67 41.05 2,000 107,600 -5.0
#169 12/09/2023
41.49
-0.44
 157,000 41.93 41.93 41.27 16,900 100,600 -4.0
#170 11/09/2023
41.93
0
 157,200 41.93 42.19 41.75 7,100 55,300 -2.3
#171 08/09/2023
41.93
0.26
 109,600 41.67 42.37 41.62 16,600 51,400 -1.6
#172 07/09/2023
41.67
-0.79
 220,200 42.46 42.72 41.67 17,500 59,300 -2.0
#173 06/09/2023
42.46
-0.66
 108,100 43.11 43.11 42.46 32,100 36,700 -0.2
#174 05/09/2023
43.11
-0.31
 323,600 43.42 43.51 42.46 165,200 3,200 7.9
#175 31/08/2023
43.42
0.44
 254,900 42.98 43.42 42.37 114,500 111,000 0.2
#176 30/08/2023
42.98
1.27
 243,600 41.71 43.25 41.89 9,500 15,600 -0.3
#177 29/08/2023
41.71
0.39
 82,900 41.32 41.75 40.96 32,000 17,200 0.7
#178 28/08/2023
41.32
0.79
 110,000 40.53 41.67 40.39 45,100 3,000 2.0
#179 25/08/2023
40.53
-0.13
 47,100 40.66 40.75 40.22 20,200 8,000 0.6
#180 24/08/2023
40.66
0.31
 123,700 40.35 40.70 40 42,200 2,900 1.8
#181 23/08/2023
40.35
0
 125,400 40.35 40.35 39.69 21,000 8,000 0.6
#182 22/08/2023
40.35
0.09
 122,100 40.26 40.44 39.65 75,800 2,200 3.4
#183 21/08/2023
40.26
0
 165,200 40.26 40.96 39.56 86,200 12,000 3.4
#184 18/08/2023
40.26
-0.35
 347,200 40.61 40.61 39.65 70,400 4,000 3.1
#185 17/08/2023
40.61
-0.31
 115,900 40.92 41.14 40.61 75,900 13,500 2.9
#186 16/08/2023
40.92
0.31
 128,600 40.61 40.92 40.53 51,200 8,500 2.0
#187 15/08/2023
40.61
0.22
 130,600 40.39 41.05 40.35 59,000 500 2.7
#188 14/08/2023
40.39
0.04
 57,100 40.35 40.70 40.35 13,900 0 0.6
#189 11/08/2023
40.35
0
 216,900 40.35 41.05 40.31 62,700 125,000 -2.9
#190 10/08/2023
40.35
-1.32
 351,500 41.67 41.67 40.35 23,100 200,900 -8.3
#191 09/08/2023
41.67
1.32
 319,400 40.35 41.75 40.26 21,200 72,900 -2.5
#192 08/08/2023
40.35
-0.26
 350,100 40.61 40.70 40.09 83,800 280,000 -9.0
#193 07/08/2023
40.61
0.09
 115,000 40.53 40.61 40.22 60,900 1,000 2.8
#194 04/08/2023
40.53
0.04
 166,000 40.48 40.66 40 29,000 59,400 -1.4
#195 03/08/2023
40.48
0.53
 221,700 39.96 40.75 40 130,800 60,800 3.2
#196 02/08/2023
39.96
-0.39
 276,900 40.35 40.44 39.96 3,500 197,100 -8.9
#197 01/08/2023
40.35
0.18
 499,900 40.18 40.88 40.04 16,900 331,500 -14.5
#198 31/07/2023
40.18
-0.22
 248,500 40.39 40.66 40.13 10,100 62,800 -2.4
#199 28/07/2023
40.39
-0.35
 150,000 40.75 40.79 40.35 59,200 0 2.7
#200 27/07/2023
40.75
0.53
 165,700 40.22 40.92 40.22 29,700 500 1.3

Chính sách bảo mật | Điều khoản sử dụng |