CTCP Nước - Môi trường Bình Dương (bwe)

45.60
-0.50
(-1.08%)
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
(2024-08-19) 		1.05 2.33% 5,247,300 716,671 32.5
43.85
46.15
45.60
2 tháng
(2024-07-18) 		3.60 8.47% 11,415,800 1,368,626 60.8
41
46.15
45.60
3 tháng
(2024-06-18) 		0.70 1.54% 18,998,500 1,972,774 89.1
41
46.85
45.60
6 tháng
(2024-03-20) 		8.73 23.37% 44,630,100 -6,654,492 -276.5
36.40
46.85
45.60
12 tháng
(2023-09-22) 		5.22 12.78% 65,381,700 -11,309,742 -481.0
34.91
46.85
45.60
24 tháng
(2022-09-27) 		3.82 9.04% 94,373,300 -10,413,673 -440.0
29.66
46.85
45.60
36 tháng
(2021-10-04) 		12.51 37.23% 177,508,400 -11,333,272 -509.9
29.66
52.42
45.60
60 tháng
(2019-10-14) 		26.16 131.15% 355,717,580 -11,304,632 -429.1
12.80
52.42
45.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
45.60
 276,000 46.30 46.30 45.40 183,200 34,038 0
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 45.45 215,950 93,256 5.7
11/09/2024
45.60
 243,700 45.20 45.90 44.75 137,257 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 44.60 144,848 32,700 5.1
06/09/2024
44.80
 219,600 43.80 44.90 43.70 48,160 19,284 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 66,756 -0.7
30/08/2024
44.25
 246,000 44.70 45.30 44.25 72,352 4,100 3.0
29/08/2024
44.40
 225,400 44.55 44.75 43.90 25,000 25,804 -0.0
28/08/2024
44.55
 288,800 44.30 44.55 44.30 70,900 29,870 1.8
27/08/2024
44.50
 208,500 44.50 44.60 44.20 50,800 23,602 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 73,030 -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 44 225,000 103,394 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 19,676 0.3
14/08/2024
42.70
 228,600 42.55 42.95 42.20 28,700 43,094 -0.6
13/08/2024
41.95
 167,400 42.25 42.40 41.90 26,800 27,924 -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 12,814 -0.3
07/08/2024
43
 540,100 42.20 43.30 42 352,000 81,892 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 20,692 -0.8
02/08/2024
42.50
 202,600 41.10 42.60 41.10 38,700 6,720 1.3
01/08/2024
41.50
 300,400 42.55 42.55 41.20 76,600 182,448 -4.4
31/07/2024
42.55
 276,100 42 42.55 41.10 5,200 39,228 -1.4
30/07/2024
41.90
 154,300 42.50 42.65 41.90 6,900 14,626 -0.3
29/07/2024
42.65
 206,100 42.70 43 42 2,110 4,700 -0.1
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 3,550 1.5
24/07/2024
42.35
 183,500 41.90 42.55 41.50 55,200 5,127 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 88,620 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 30,000 -0.1
12/07/2024
43.50
 349,400 43.90 44.20 43.10 20,300 15,748 0.2
11/07/2024
43.90
 406,500 44.20 44.90 43.90 0 0 0
10/07/2024
44.20
 499,500 44.20 44.75 44 85,700 138,728 -2.3
09/07/2024
44.45
 326,900 44.60 44.60 44.20 57,800 174,000 -5.1
08/07/2024
44.60
 703,600 44.95 45.20 43.95 60,250 172,800 -4.8
05/07/2024
45.05
 239,500 45.90 45.90 44.80 32,900 44,024 -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
01/07/2024
45.25
 285,300 45 45.40 44.80 12,200 6,400 0.3
28/06/2024
45.70
 272,700 46.35 46.50 45.35 12,500 11,600 0.0
27/06/2024
46.80
 374,100 46.95 47 46.45 166,100 30,700 6.3
26/06/2024
46.85
 539,500 44.95 46.90 44.95 173,200 23,800 6.8
25/06/2024
44.95
 214,100 44.35 45.10 44.35 9,800 1,200 0.4
24/06/2024
44.30
 497,800 45 45.70 44.20 205,500 11,700 8.7
21/06/2024
45
 471,700 45 45.45 44.85 202,200 54,400 6.6
20/06/2024
45.15
 120,300 44.85 45.65 44.80 9,300 16,100 -0.3
19/06/2024
45.15
 265,500 45.40 45.80 45 19,800 9,000 0.5
18/06/2024
45.40
 267,500 45.45 45.90 45.35 122,398 2,000 5.5
17/06/2024
45.45
 534,200 44 45.60 44 132,300 3,400 5.8
14/06/2024
44.55
 397,700 46.40 46.70 44.55 9,210 20,000 -0.5
13/06/2024
46.40
 593,200 46.20 46.50 45.80 0 0 0
12/06/2024
46
 707,700 44.95 46.20 44.50 55,400 53,700 0.1
11/06/2024
44.95
 503,600 44.95 45.15 44.70 319,100 128,100 8.6
10/06/2024
44.65
 320,600 44 45.20 43.60 107,300 800 4.7
07/06/2024
44
 366,200 44 44.70 44 117,700 100 5.2
06/06/2024
44.20
 1,488,300 42.85 44.50 42.60 560,600 17,600 23.8
05/06/2024
42.30
 278,100 42.60 42.90 42.30 12,400 6,600 0.3
04/06/2024
42.55
 745,100 43.30 43.30 42.55 108,700 137,900 -1.2
03/06/2024
43.05
 964,900 43.45 43.45 42.70 314,700 43,400 11.7
31/05/2024
43
 935,500 42.95 43.50 42.65 316,600 4,700 13.4
30/05/2024
42.50
 1,138,000 41.90 42.50 41.85 579,213 2,600 24.3
29/05/2024
41.50
 500,700 41.50 42.70 41.20 106,700 3,900 4.3
28/05/2024
41.40
 541,800 41.75 42.10 41.40 62,331 758 2.6
27/05/2024
41.75
 376,800 42 42.15 41.50 53,000 760 2.2
24/05/2024
42
 612,300 42.10 42.80 41.55 10,200 20,100 -0.4
23/05/2024
42.70
 907,600 41.30 43.45 41.30 50,900 30,442 0.8
22/05/2024
41.50
 662,500 41.45 42.05 41.35 47,100 3,300 1.8
21/05/2024
41.45
 496,200 41 41.95 40.90 110,400 62,300 2.0
20/05/2024
41
 730,600 41.85 41.85 40.90 800 158,154 -6.5
17/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
17/05/2024
41.65
 694,900 42.40 42.40 41.65 19,494 127,000 -4.5
16/05/2024
41.36
 538,600 41.49 41.54 40.96 132,400 54,100 3.7
15/05/2024
41.32
 878,200 39.91 42.54 39.91 182,300 42,000 6.6
14/05/2024
39.91
 218,700 39.82 40.09 39.74 16,700 13,000 0.2
13/05/2024
39.82
 868,300 39.04 40.26 38.82 104,300 7,800 4.4
10/05/2024
38.95
 324,800 39.39 39.39 38.86 6,000 8,000 -0.1
09/05/2024
39.39
 382,500 39.82 40 39.25 25,800 4,600 1.0
08/05/2024
39.82
 601,400 39.91 40.44 39.39 54,700 25,500 1.3
07/05/2024
40.26
 877,000 39.04 40.31 38.90 257,700 7,800 11.3
06/05/2024
38.99
 269,800 38.95 39.04 38.64 44,000 7,200 1.6
03/05/2024
38.82
 571,000 37.76 39.12 37.76 130,800 1,800 5.7
02/05/2024
37.72
 115,300 37.02 38.07 37.02 18,200 12,019,800 -514.4
26/04/2024
36.89
 349,600 38.29 38.29 36.89 36,200 2,900 1.4
25/04/2024
37.37
 378,300 37.76 38.38 37.32 15,200 15,000 0.0
24/04/2024
37.76
 125,600 38.11 38.11 37.28 10,200 12,600 -0.1
23/04/2024
37.76
 489,300 37.54 38.16 37.02 223,300 6,000 9.4

Chính sách bảo mật | Điều khoản sử dụng |