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)
#201 26/07/2023
40.22
-0.13
 113,400 40.35 40.53 40.13 7,100 0 0.3
#202 25/07/2023
40.35
0
 144,200 40.35 40.53 40.18 3,700 43,000 -1.8
#203 24/07/2023
40.35
0
 285,600 40.35 40.88 40.18 31,000 51,000 -0.9
#204 21/07/2023
40.35
0.44
 226,000 39.91 40.79 39.56 5,500 0 0.3
#205 20/07/2023
39.91
-0.39
 134,000 40.31 40.44 39.91 17,500 0 0.8
#206 19/07/2023
40.31
-0.31
 177,900 40.61 40.61 40.04 63,200 42,000 1.0
#207 18/07/2023
40.61
1.14
 244,200 39.47 40.70 39.82 45,400 1,000 2.0
#208 17/07/2023
39.47
-0.04
 216,100 39.52 39.56 39.17 49,100 0 2.2
#209 14/07/2023
39.52
0.26
 71,500 39.25 39.69 39.25 8,000 600 0.3
#210 13/07/2023
39.25
0.13
 135,900 39.12 39.47 39.04 2,100 39,000 -1.7
#211 12/07/2023
39.12
-0.48
 161,900 39.61 39.65 38.82 5,600 20,800 -0.7
#212 11/07/2023
39.61
1.18
 200,700 38.42 39.91 38.77 5,200 1,000 0.2
#213 10/07/2023
38.42
0.26
 186,900 38.16 38.86 38.07 500 20,900 -0.9
#214 07/07/2023
38.16
0
 60,500 38.16 38.38 37.98 1,300 22,000 -0.9
#215 06/07/2023
38.16
-0.31
 43,300 38.46 38.60 38.16 4,300 16,400 -0.5
#216 05/07/2023
38.46
-0.04
 53,200 38.51 38.77 38.46 500 15,000 -0.6
#217 04/07/2023
38.51
0.13
 66,500 38.38 38.64 38.38 3,500 15,000 -0.5
#218 03/07/2023
38.38
-0.22
 68,300 38.60 38.77 38.38 5,000 16,100 -0.5
#219 30/06/2023
38.60
0.04
 45,300 38.55 38.77 38.51 1,700 15,000 -0.6
#220 29/06/2023
38.55
-0.22
 51,100 38.77 39.04 38.51 0 15,000 -0.7
#221 28/06/2023
38.77
0.09
 49,000 38.68 38.86 38.68 900 17,200 -0.7
#222 27/06/2023
38.68
0
 41,100 38.68 38.90 38.64 500 18,400 -0.8
#223 26/06/2023
38.68
-0.22
 51,400 38.90 38.90 38.64 1,300 16,400 -0.7
#224 23/06/2023
38.90
-0.04
 41,900 38.95 39.65 38.86 2,800 10,000 -0.3
#225 22/06/2023
38.95
0
 30,900 38.95 39.04 38.77 3,900 0 0.2
#226 21/06/2023
38.95
0.09
 41,400 38.86 39.17 38.60 1,400 600 0.0
#227 20/06/2023
38.86
0.22
 30,400 38.64 38.95 38.60 200 200 -0
#228 19/06/2023
38.64
-0.66
 43,800 39.30 39.30 38.60 0 1,800 -0.1
#229 16/06/2023
39.30
0
 66,200 39.30 39.47 39.12 0 900 -0.0
#230 15/06/2023
39.30
0.26
 75,800 39.04 39.65 38.95 1,400 13,300 -0.5
#231 14/06/2023
39.04
-0.13
 77,100 39.17 39.21 38.90 1,600 700 0.0
#232 13/06/2023
39.17
-0.70
 136,200 39.87 39.91 39.04 1,300 2,200 -0.0
#233 12/06/2023
39.87
0.48
 107,100 39.39 39.91 39.39 37,500 0 1.7
#234 09/06/2023
39.39
0.53
 107,300 38.86 39.43 38.95 33,600 5,000 1.3
#235 08/06/2023
38.86
0.66
 163,300 38.20 39.21 38.25 37,400 0 1.7
#236 07/06/2023
38.20
-0.35
 218,200 38.55 38.77 37.81 1,700 900 0.0
#237 06/06/2023
38.55
-0.22
 145,800 38.77 38.95 38.55 500 0 0.0
#238 05/06/2023
38.77
-0.09
 160,100 38.86 39.47 38.55 0 1,400 -0.1
#239 02/06/2023
38.86
-0.53
 122,700 39.39 39.47 38.86 800 1,600 -0.0
#240 01/06/2023
39.39
-0.04
 47,100 39.43 39.52 39.25 0 3,100 -0.1
#241 31/05/2023
39.43
0.04
 95,500 39.39 39.47 39.17 0 2,000 -0.1
#242 30/05/2023
39.39
-0.09
 130,900 39.47 39.47 39.21 800 1,800 -0.0
#243 29/05/2023
39.47
0
 72,200 39.47 40.31 39.39 500 1,400 -0.0
#244 26/05/2023
39.47
-0.31
 85,900 39.78 39.78 39.17 2,000 700 0.1
#245 25/05/2023
39.78
-0.22
 37,900 40 40.61 39.47 1,300 6,200 -0.2
#246 24/05/2023
40
-0.70
 87,100 40.70 40.88 40 0 1,400 -0.1
#247 23/05/2023
40.70
-0.18
 25,700 40.88 40.92 39.91 0 600 -0.0
#248 22/05/2023
40.88
0.09
 21,400 40.79 41.14 39.56 1,300 500 0.0
#249 19/05/2023
40.79
-0.39
 35,200 41.18 41.23 40.35 0 4,200 -0.2
#250 18/05/2023
41.18
-0.04
 197,500 41.23 41.23 40.96 16,000 2,100 0.7
#251 17/05/2023
41.23
0.18
 87,000 41.05 41.23 40.57 14,100 1,100 0.6
#252 16/05/2023
41.05
-0.13
 143,400 41.18 41.23 40.53 11,100 2,200 0.4
#253 15/05/2023
41.18
0.04
 97,200 41.14 41.40 40.31 9,400 4,900 0.2
#254 12/05/2023
41.14
0
 51,400 41.14 41.18 40.70 8,600 4,300 0.2
#255 11/05/2023
41.14
-0.09
 52,500 41.23 41.49 40.88 12,000 200 0.6
#256 10/05/2023
41.23
0.88
 144,800 40.35 41.23 40.18 15,200 19,200 -0.2
#257 09/05/2023
40.35
0.53
 109,600 39.82 40.35 39.82 21,800 0 1.0
#258 08/05/2023
39.82
0.48
 221,800 39.34 39.91 39.34 4,600 0 0.2
#259 05/05/2023
39.34
0.31
 84,300 39.04 39.34 38.60 14,000 100 0.6
#260 04/05/2023
39.04
-0.26
 83,500 39.30 39.47 37.81 17,900 10,400 0.3
#261 28/04/2023
39.30
-0.18
 40,400 39.47 39.82 39.04 22,300 18,800 0.2
#262 27/04/2023
39.47
0.48
 96,000 38.99 39.47 38.86 7,400 1,800 0.3
#263 26/04/2023
38.99
-0.39
 61,400 39.39 39.52 38.99 9,200 0 0.4
#264 25/04/2023
39.39
0
 131,300 39.39 39.82 38.16 11,200 50,473 -1.8
#265 24/04/2023
39.39
0
 53,700 39.39 39.87 38.77 14,300 2,400 0.5
#266 21/04/2023
39.39
1.45
 217,000 37.94 40.35 38.25 4,900 900 0.2
#267 20/04/2023
37.94
-0.53
 36,700 38.46 38.60 37.89 6,700 2,000 0.2
#268 19/04/2023
38.46
0.92
 155,300 37.54 38.77 37.72 4,100 500 0.2
#269 18/04/2023
37.54
-0.09
 12,500 37.63 37.68 37.37 0 400 -0.0
#270 17/04/2023
37.63
-0.22
 38,300 37.85 37.98 37.59 0 2,300 -0.1
#271 14/04/2023
37.85
-0.13
 45,300 37.98 37.98 37.72 6 5,920 -0.3
#272 13/04/2023
37.98
0
 35,400 37.98 38.03 37.72 100 500 -0.0
#273 12/04/2023
37.98
0.39
 86,900 37.59 37.98 37.54 2,200 0 0.1
#274 11/04/2023
37.59
0.04
 26,100 37.54 37.63 37.37 700 2,200 -0.1
#275 10/04/2023
37.54
-0.09
 36,700 37.63 37.81 37.37 0 800 -0.0
#276 07/04/2023
37.63
0
 14,100 37.63 37.68 37.50 200 400 -0.0
#277 06/04/2023
37.63
0
 37,600 37.63 37.81 37.54 0 200 -0.0
#278 05/04/2023
37.63
0.04
 65,800 37.59 37.98 37.59 500 11,900 -0.5
#279 04/04/2023
37.59
0.04
 22,700 37.54 37.89 37.54 5 5,100 -0.2
#280 03/04/2023
37.54
0.09
 53,700 37.46 37.89 37.54 200 8,600 -0.4
#281 31/03/2023
37.46
-0.09
 26,800 37.54 37.81 37.46 800 4,500 -0.2
#282 30/03/2023
37.54
-0.35
 59,700 37.89 38.16 37.46 100 55,317 -2.4
#283 29/03/2023
37.89
-0.57
 22,500 38.46 38.46 37.89 900 4,000 -0.1
#284 28/03/2023
38.46
0.79
 38,300 37.68 38.73 37.68 900 8,600 -0.3
#285 27/03/2023
37.68
-0.57
 54,700 38.25 38.25 37.68 500 15,300 -0.6
#286 24/03/2023
38.25
-0.13
 14,900 38.38 38.51 38.25 900 7,200 -0.3
#287 23/03/2023
38.38
0
 21,300 38.38 38.42 38.11 0 15,100 -0.7
#288 22/03/2023
38.38
-0.31
 39,800 38.68 38.68 38.33 2,300 9,800 -0.3
#289 21/03/2023
38.68
0.09
 13,500 38.60 38.95 38.55 5,300 2,700 -0.1
#290 20/03/2023
38.60
-0.35
 12,700 38.95 39.17 38.60 300 3,200 -0.1
#291 17/03/2023
38.95
0.18
 3,300 38.77 38.95 38.95 100 700 -0.0
#292 16/03/2023
38.77
0
 2,200 38.77 38.77 38.77 100 3,700 -0.2
#293 15/03/2023
38.77
0.09
 21,100 38.68 39.21 38.77 5,300 4,100 0.1
#294 14/03/2023
38.68
-0.26
 29,600 38.95 38.95 38.60 12,100 6,900 0.2
#295 13/03/2023
38.95
-0.26
 25,300 39.21 39.25 38.60 6,500 4,500 0.1
#296 10/03/2023
39.21
0.18
 56,700 39.04 39.30 39.04 6,900 31,900 -1.1
#297 09/03/2023
39.04
0
 10,900 39.04 39.08 38.90 900 2,100 -0.1
#298 08/03/2023
39.04
0.22
 62,000 38.82 39.04 38.51 100 13,300 -0.6
#299 07/03/2023
38.82
-0.22
 12,200 39.04 39.04 38.73 110 2,500 -0.1
#300 06/03/2023
39.04
0.09
 13,200 38.95 39.12 38.95 500 2,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |