CTCP Xây dựng và Giao thông Bình Dương (bce)

6.52
0.22
(3.49%)
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
(2024-10-15) 		0.51 9.04% 1,667,600 26,900 0.1
5.56
6.38
6.38
2 tháng
(2024-09-16) 		0.50 8.85% 2,964,700 26,500 0.1
5.56
6.38
6.38
3 tháng
(2024-08-16) 		0.42 7.33% 4,385,600 25,500 0.1
5.56
6.38
6.38
6 tháng
(2024-05-20) 		-0.01 -0.16% 8,137,200 119,763 0.7
5.56
6.38
6.38
12 tháng
(2023-11-20) 		0.50 8.85% 14,217,000 88,663 0.5
5.51
6.38
6.38
24 tháng
(2022-11-25) 		0.71 13.05% 39,405,600 112,468 0.3
5.44
7.49
6.38
36 tháng
(2021-11-30) 		-12.55 -67.11% 107,185,100 -628,692 -14.6
4.83
20.90
6.38
60 tháng
(2019-12-11) 		0.70 12.79% 238,396,860 -1,069,182 -17.8
4.83
22.85
6.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
6.47
 49,050 6.47 6.51 6.40 0 0 0
24/06/2020
6.47
 48,560 6.57 6.59 6.47 0 0 0
23/06/2020
6.57
 136,290 6.51 6.63 6.53 10 0 0.0
22/06/2020
6.51
 172,130 6.39 6.51 6.39 20 0 0.0
19/06/2020
6.39
 85,830 6.36 6.43 6.37 0 0 0
18/06/2020
6.36
 53,830 6.29 6.39 6.28 8,900 0 0.1
17/06/2020
6.29
 93,370 6.29 6.41 6.27 11,800 0 0.1
16/06/2020
6.29
 64,860 6.26 6.45 6.26 0 0 0
15/06/2020
6.26
 165,590 6.43 6.43 6.19 1,100 0 0.0
12/06/2020
6.43
 210,990 6.43 6.43 6.23 0 0 0
11/06/2020
6.43
 108,200 6.68 6.72 6.43 0 0 0
10/06/2020
6.68
 168,730 6.63 6.68 6.55 4,000 0 0.0
09/06/2020
6.63
 356,880 6.37 6.67 6.36 0 0 0
08/06/2020
6.37
 138,390 6.37 6.43 6.35 0 0 0
05/06/2020
6.37
 48,980 6.33 6.39 6.29 0 0 0
04/06/2020
6.33
 34,590 6.31 6.34 6.27 0 0 0
03/06/2020
6.31
 44,650 6.27 6.35 6.21 0 0 0
02/06/2020
6.27
 187,370 6.23 6.35 6.23 0 0 0
01/06/2020
6.23
 244,690 6.22 6.39 6.19 19,930 0 0.2
29/05/2020
6.22
 70,460 6.22 6.23 6.12 0 690 -0.0
28/05/2020
6.22
 67,210 6.21 6.22 6.17 0 0 0
27/05/2020
6.21
 106,140 6.30 6.31 6.21 12,000 60 0.1
26/05/2020
6.30
 114,110 6.25 6.31 6.21 0 0 0
25/05/2020
6.25
 84,210 6.14 6.25 6.10 0 0 0
22/05/2020
6.14
 87,700 6.18 6.19 6.12 0 0 0
21/05/2020
6.18
 92,710 6.11 6.23 6.11 0 0 0
20/05/2020
6.11
 40,300 6.10 6.18 6.08 0 0 0
19/05/2020
6.10
 117,250 6.07 6.23 6.03 0 0 0
18/05/2020
6.07
 115,000 6.07 6.09 5.99 0 0 0
15/05/2020
6.07
 252,500 6.27 6.35 6.07 0 0 0
14/05/2020
6.27
 142,810 6.30 6.35 6.24 100 0 0.0
13/05/2020
6.30
 163,780 6.27 6.31 6.23 0 0 0
12/05/2020
6.27
 113,650 6.27 6.35 6.19 450 0 0.0
11/05/2020
6.27
 109,500 6.20 6.43 6.11 500 10 0.0
08/05/2020
6.20
 305,490 6.43 6.55 6.20 0 0 0
07/05/2020
6.43
 328,930 6.06 6.43 6.04 0 29,520 -0.2
06/05/2020
6.06
 91,510 6.06 6.06 5.95 0 680 -0.0
05/05/2020
6.06
 41,770 6.01 6.06 5.88 0 0 0
04/05/2020
6.01
 99,790 6.10 6.15 6.00 0 100 -0.0
29/04/2020
6.10
 241,510 5.85 6.18 5.81 0 107,440 -0.8
28/04/2020
5.85
 307,970 5.89 5.89 5.81 0 164,750 -1.2
27/04/2020
5.89
 173,730 6.03 6.03 5.83 0 0 0
24/04/2020
6.03
 147,520 6.16 6.16 6.03 0 0 0
23/04/2020
6.16
 310,050 6.03 6.23 6.07 0 109,000 -0.8
22/04/2020
6.03
 467,990 5.75 6.03 5.75 0 62,620 -0.5
21/04/2020
5.75
 237,620 5.60 5.87 5.48 0 33,600 -0.2
20/04/2020
5.60
 100,040 5.56 5.62 5.58 0 37,450 -0.3
17/04/2020
5.56
 62,540 5.57 5.63 5.51 500 16,890 -0.1
16/04/2020
5.57
 31,010 5.58 5.58 5.48 0 0 0
15/04/2020
5.58
 41,100 5.61 5.61 5.47 0 1,360 -0.0
14/04/2020
5.61
 19,300 5.63 5.63 5.48 0 0 0
13/04/2020
5.63
 39,740 5.66 5.67 5.61 0 10 -0.0
10/04/2020
5.66
 99,180 5.42 5.68 5.42 10,000 200 0.1
09/04/2020
5.42
 43,570 5.44 5.47 5.39 0 0 0
08/04/2020
5.44
 26,320 5.39 5.44 5.31 7,000 0 0.0
07/04/2020
5.39
 15,180 5.39 5.42 5.31 0 0 0
06/04/2020
5.39
 28,530 5.23 5.46 5.27 2,000 0 0.0
03/04/2020
5.23
 39,560 5.11 5.25 5.15 0 0 0
01/04/2020
5.11
 21,020 5.11 5.23 5.11 2,000 4,500 -0.0
31/03/2020
5.11
 23,460 5.21 5.23 5.11 0 500 -0.0
30/03/2020
5.21
 27,300 5.27 5.27 5.15 0 0 0
27/03/2020
5.27
 11,680 5.39 5.39 5.27 0 0 0
26/03/2020
5.39
 18,700 5.36 5.43 5.31 0 0 0
25/03/2020
5.36
 47,610 5.23 5.45 5.36 0 0 0
24/03/2020
5.23
 20,250 5.12 5.31 5.11 6,000 0 0.0
23/03/2020
5.12
 61,160 5.37 5.37 5.12 0 0 0
20/03/2020
5.37
 18,590 5.35 5.39 5.28 0 0 0
19/03/2020
5.35
 43,520 5.34 5.39 5.28 40 120 -0.0
18/03/2020
5.34
 43,000 5.31 5.39 5.31 0 0 0
17/03/2020
5.31
 19,360 5.39 5.39 5.23 100 0 0.0
16/03/2020
5.39
 11,580 5.39 5.39 5.36 0 0 0
13/03/2020
5.39
 30,230 5.31 5.39 5.15 0 180 -0.0
12/03/2020
5.31
 58,420 5.46 5.48 5.31 0 330 -0.0
11/03/2020
5.46
 75,230 5.44 5.59 5.44 0 0 0
10/03/2020
5.44
 27,490 5.39 5.56 5.39 0 8,620 -0.1
09/03/2020
5.39
 44,400 5.58 5.58 5.31 100 800 -0.0
06/03/2020
5.58
 38,530 5.58 5.59 5.48 0 6,010 -0.0
05/03/2020
5.58
 21,080 5.54 5.58 5.51 410 0 0.0
04/03/2020
5.54
 25,330 5.55 5.55 5.45 200 20,000 -0.1
03/03/2020
5.55
 30,940 5.57 5.64 5.48 240 10,000 -0.1
02/03/2020
5.57
 9,460 5.57 5.57 5.52 500 0 0.0
28/02/2020
5.57
 16,880 5.58 5.58 5.51 120 0 0.0
27/02/2020
5.58
 7,510 5.58 5.58 5.53 110 0 0.0
26/02/2020
5.58
 8,310 5.58 5.58 5.52 900 0 0.0
25/02/2020
5.58
 10,090 5.56 5.63 5.48 100 0 0.0
24/02/2020
5.56
 21,330 5.59 5.59 5.53 100 0 0.0
21/02/2020
5.59
 23,950 5.58 5.59 5.55 200 0 0.0
20/02/2020
5.58
 26,120 5.58 5.59 5.54 60 0 0.0
19/02/2020
5.58
 12,060 5.55 5.59 5.48 400 10,000 -0.1
18/02/2020
5.55
 31,210 5.50 5.57 5.48 100 100 0
17/02/2020
5.50
 19,290 5.50 5.60 5.50 400 0 0.0
14/02/2020
5.50
 29,780 5.57 5.59 5.50 0 0 0
13/02/2020
5.57
 15,750 5.55 5.57 5.48 0 0 0
12/02/2020
5.55
 20,290 5.48 5.55 5.47 0 0 0
11/02/2020
5.48
 32,110 5.48 5.52 5.47 0 2,300 -0.0
10/02/2020
5.48
 15,810 5.48 5.48 5.44 0 500 -0.0
07/02/2020
5.48
 28,050 5.48 5.55 5.47 0 0 0
06/02/2020
5.48
 1,690 5.46 5.51 5.46 0 0 0
05/02/2020
5.46
 24,730 5.43 5.50 5.36 5,650 0 0.0
04/02/2020
5.43
 34,170 5.39 5.43 5.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |