CTCP Nước - Môi trường Bình Dương (bwe)

44.25
1.25
(2.91%)
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
(2024-04-03) 		-0.05 -0.11% 4,346,100 -11,668,578 0
41.50
44.30
44.25
2 tháng
(2024-03-04) 		1.40 3.27% 10,509,000 -12,532,678 0
41.50
45
44.25
3 tháng
(2024-02-05) 		1.65 3.87% 12,993,200 -12,882,228 0
41.50
45
44.25
6 tháng
(2023-11-06) 		0.95 2.19% 20,958,000 -13,547,059 -37.0
39.80
45
44.25
12 tháng
(2023-05-09) 		-1.75 -3.80% 40,620,100 -16,509,436 -144.5
39.80
49.50
44.25
24 tháng
(2022-05-16) 		-2 -4.33% 82,171,500 -17,776,866 -224.3
33.82
55.88
44.25
36 tháng
(2021-05-19) 		16.92 61.92% 190,147,000 -9,802,266 69.8
27.23
59.76
44.25
60 tháng
(2019-05-30) 		21.65 95.76% 345,970,060 -13,775,376 -9.4
14.60
59.76
44.25
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
44.25
1.25
 571,000 43.05 44.60 43.05 133,700 1,800 0
#2 02/05/2024
43
0.95
 115,300 42.20 43.40 42.20 18,200 12,019,800 0
#3 26/04/2024
42.05
-0.55
 349,600 43.65 43.65 42.05 36,217 2,900 0
#4 25/04/2024
42.60
-0.45
 378,300 43.05 43.75 42.55 15,200 15,000 0
#5 24/04/2024
43.05
0
 125,600 43.45 43.45 42.50 10,200 12,600 0
#6 23/04/2024
43.05
0.95
 489,300 42.80 43.50 42.20 223,300 6,000 0
#7 22/04/2024
42.10
0.60
 169,900 42 43.05 41.50 4,400 3,200 0
#8 19/04/2024
41.50
-0.05
 180,500 41 41.85 40.80 8,500 18,300 0
#9 17/04/2024
41.55
-0.45
 316,400 41.90 42 40.75 52,500 231,540 0
#10 16/04/2024
42
-0.05
 245,300 42.40 42.40 41.65 3,800 86,000 0
#11 15/04/2024
42.05
-1.25
 241,700 43.30 43.30 42 10,400 6,100 0
#12 12/04/2024
43.30
0.45
 168,800 43.30 43.80 42.65 2,300 4,000 0
#13 11/04/2024
42.85
-0.10
 33,500 42.40 43.05 42.40 2,100 2,600 0
#14 10/04/2024
42.95
-0.05
 233,400 43.05 43.40 42.60 128,000 21,600 0
#15 09/04/2024
43
-0.50
 129,500 43.30 43.55 42.95 745 4,500 0
#16 08/04/2024
43.50
-0.45
 77,700 43.95 43.95 43.50 2,600 5,800 0
#17 05/04/2024
43.95
0.05
 291,200 43.90 44.40 43.40 149,900 11,300 0
#18 04/04/2024
43.90
-0.40
 118,500 44.30 44.80 43.80 2,400 6,000 0
#19 03/04/2024
44.30
-0.50
 110,600 45.20 45.20 44.20 6,000 20,000 0
#20 02/04/2024
44.80
-0.15
 57,700 44.95 45 44.35 200 7,500 0
#21 01/04/2024
44.95
-0.05
 131,200 44.60 45.20 44.45 29,600 2,800 0
#22 29/03/2024
45
0.75
 365,600 44.25 45.45 44.05 134,400 46,800 0
#23 28/03/2024
44.25
-0.35
 115,300 44.60 44.95 44.25 36,300 0 0
#24 27/03/2024
44.60
0.10
 173,100 44.50 45 44.15 55,200 3,100 0
#25 26/03/2024
44.50
0.65
 276,300 43.50 44.55 43.50 60,200 4,200 0
#26 25/03/2024
43.85
0.65
 213,100 43.20 44.20 43.05 7,700 5,200 0
#27 22/03/2024
43.20
0.20
 230,900 43 43.40 42.90 98,500 71,700 0
#28 21/03/2024
43
0.40
 176,900 42.60 43.30 42.70 37,900 67,300 0
#29 20/03/2024
42.60
-0.30
 89,600 42.90 42.90 42.50 24,200 53,800 0
#30 19/03/2024
42.90
0.45
 79,000 42.45 43 42.25 3,500 18,600 0
#31 18/03/2024
42.45
-1.45
 400,100 43.90 44 42.40 71,300 166,200 0
#32 15/03/2024
43.90
0.20
 183,100 43.70 43.95 43.40 38,600 94,100 0
#33 14/03/2024
43.70
0.20
 587,800 43.50 44.40 43.40 113,900 342,000 0
#34 13/03/2024
43.50
-0.25
 285,300 43.75 44 43.30 63,200 157,000 0
#35 12/03/2024
43.75
-0.25
 207,500 44 44 43.40 70,800 71,900 0
#36 11/03/2024
44
-0.10
 198,800 44.10 44.10 43.80 41,800 42,000 0
#37 08/03/2024
44.10
0.10
 323,200 44 44.10 43.55 137,500 99,900 0
#38 07/03/2024
44
0.80
 938,300 43.20 44.50 43.20 347,300 353,300 0
#39 06/03/2024
43.20
0.25
 285,800 42.95 43.65 42.80 32,300 174,000 0
#40 05/03/2024
42.95
0.10
 343,300 42.85 43 42.80 3,800 244,700 0
#41 04/03/2024
42.85
0.35
 501,000 42.50 43.50 42.50 200,760 446,960 0
#42 01/03/2024
42.50
-0.50
 276,600 43 43 42.50 73,200 202,450 0
#43 29/02/2024
43
0.10
 226,200 42.90 43 42.50 0 100,400 0
#44 28/02/2024
42.90
-0.05
 129,000 42.95 43 42.70 32,700 81,400 0
#45 27/02/2024
42.95
-0.20
 117,400 43.15 43.15 42.55 3,900 100,900 0
#46 26/02/2024
43.15
-0.05
 156,000 43.20 43.40 42.50 6,800 35,300 0
#47 23/02/2024
43.20
-0.10
 178,500 43.30 43.60 43.20 38,800 5,400 0
#48 22/02/2024
43.30
-0.65
 138,300 43.95 43.95 43.30 4,700 59,600 0
#49 21/02/2024
43.95
0.50
 186,400 43.45 44 43 5,400 46,100 0
#50 20/02/2024
43.45
-0.05
 63,300 43.50 43.80 43.30 2,800 100 0
#51 19/02/2024
43.50
-0.50
 80,700 44 44 43.50 1,000 2,000 0
#52 16/02/2024
44
1.25
 243,700 42.75 44 42.55 29,600 15,100 0
#53 15/02/2024
42.75
0
 181,100 42.75 42.90 42.65 53,200 2,000 0
#54 07/02/2024
42.75
0
 46,800 42.75 42.80 42.60 600 2,900 0
#55 06/02/2024
42.75
0.15
 244,000 42.60 42.80 42.35 30,000 100 0
#56 05/02/2024
42.60
-0.30
 216,200 42.90 42.95 42.40 34,500 13,000 0
#57 02/02/2024
42.90
0.10
 155,800 42.80 42.95 42.50 61,600 77,300 0
#58 01/02/2024
42.80
0.10
 122,100 42.70 42.80 42.30 3,200 1,800 0
#59 31/01/2024
42.70
-0.05
 148,000 42.75 42.90 42.50 100 300 0
#60 30/01/2024
42.75
0.85
 198,700 41.90 42.75 41.80 67,200 1,900 0
#61 29/01/2024
41.90
-0.05
 223,500 41.95 42.20 41.90 7,900 5,500 0
#62 26/01/2024
41.95
0.15
 63,700 41.80 41.95 41.70 8,200 0 0
#63 25/01/2024
41.80
0
 121,900 41.80 41.85 41.60 6,521 4,200 0
#64 24/01/2024
41.80
0.20
 134,800 41.60 41.80 41.25 18,400 400 0
#65 23/01/2024
41.60
-0.10
 173,000 41.70 41.90 41.20 56,800 300 0
#66 22/01/2024
41.70
0.50
 132,100 41.20 41.80 41.20 31,900 0 0
#67 19/01/2024
41.20
0.05
 109,600 41.15 41.30 41.10 23,000 13,700 0
#68 18/01/2024
41.15
0.15
 32,400 41 41.15 40.80 7,200 200 0
#69 17/01/2024
41
-0.20
 162,700 41.20 41.50 40.70 12,100 2,000 0
#70 16/01/2024
41.20
0.30
 41,900 40.90 41.45 40.95 3,600 0 0
#71 15/01/2024
40.90
-0.40
 115,300 41.30 41.80 40.80 3,400 2,700 0
#72 12/01/2024
41.30
-1
 162,900 42.30 42.45 41.25 4,000 41,200 0
#73 11/01/2024
42.30
-0.20
 129,700 42.50 42.90 42 0 0 0
#74 10/01/2024
42.50
0.85
 342,700 41.65 42.70 41.65 59,200 800 2.5
#75 09/01/2024
41.65
0.85
 237,100 40.80 41.80 40.65 13,038 9,700 0.1
#76 08/01/2024
40.80
0.20
 110,200 40.60 40.90 40.55 800 20,400 -0.8
#77 05/01/2024
40.60
-0.20
 127,800 40.80 40.85 40.50 23,100 3,100 0.8
#78 04/01/2024
40.80
0
 139,200 40.80 41.10 40.75 29,000 47,200 -0.7
#79 03/01/2024
40.80
0.10
 137,700 40.70 40.90 40.65 8,500 100 0.3
#80 02/01/2024
40.70
-0.50
 194,100 41.20 41.35 40.50 19,600 80,100 -2.5
#81 29/12/2023
41.20
0.35
 166,800 40.85 41.20 40.80 25,300 12,200 0.5
#82 28/12/2023
40.85
0.60
 144,200 40.25 41.20 40.25 28,100 21,100 0.3
#83 27/12/2023
40.25
0.45
 309,200 39.80 40.50 40 44,400 181,300 -5.5
#84 26/12/2023
39.80
-0.20
 203,300 40 40.40 39.70 3,800 103,200 -4.0
#85 25/12/2023
40
-0.05
 156,700 40.05 40.35 40 3,300 68,490 -2.6
#86 22/12/2023
40.05
-0.35
 92,200 40.40 40.50 40 2,800 12,700 -0.4
#87 21/12/2023
40.40
-0.25
 174,700 40.65 41 40.05 19,400 93,900 -3.0
#88 20/12/2023
40.65
0.15
 59,000 40.50 40.90 40.20 8,600 1,200 0.3
#89 19/12/2023
40.50
-0.10
 68,200 40.60 41.10 40.20 15,700 8,000 0.3
#90 18/12/2023
40.60
-0.90
 293,400 41.50 41.50 39.95 59,500 52,600 0.3
#91 15/12/2023
41.50
-0.10
 59,600 41.60 41.60 41.25 2,000 4,000 -0.1
#92 14/12/2023
41.60
-0.30
 80,600 41.90 41.90 41.50 6,600 26,400 -0.8
#93 13/12/2023
41.90
-0.10
 89,600 42 42.10 41.60 2,100 27,200 -1.1
#94 12/12/2023
42
-0.25
 117,500 42.25 42.25 41.90 2,700 73,900 -3.0
#95 11/12/2023
42.25
-0.05
 160,100 42.30 42.40 41.95 500 124,300 -5.2
#96 08/12/2023
42.30
0.10
 87,400 42.20 42.80 42.10 3,900 45,800 -1.8
#97 07/12/2023
42.20
-0.80
 248,700 43 43 41.70 0 0 0
#98 06/12/2023
43
0.30
 53,100 42.70 43 42.55 1,000 22,100 -0.9
#99 05/12/2023
42.70
0.05
 29,300 42.65 43 42.55 0 12,300 -0.5
#100 04/12/2023
42.65
0
 203,000 42.65 43 42.40 100 84,400 -3.6

Chính sách bảo mật | Điều khoản sử dụng |