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)
03/02/2020
5.39
 44,420 5.61 5.61 5.24 1,200 0 0.0
31/01/2020
5.61
 8,710 5.62 5.62 5.32 1,870 0 0.0
30/01/2020
5.62
 4,420 5.59 5.63 5.55 100 0 0.0
22/01/2020
5.59
 18,590 5.59 5.63 5.58 0 0 0
21/01/2020
5.59
 32,910 5.59 5.62 5.55 0 0 0
20/01/2020
5.59
 31,200 5.55 5.59 5.52 0 0 0
17/01/2020
5.55
 10,900 5.55 5.55 5.48 0 0 0
16/01/2020
5.55
 13,970 5.56 5.56 5.49 0 0 0
15/01/2020
5.56
 7,540 5.55 5.59 5.52 0 0 0
14/01/2020
5.55
 18,480 5.58 5.59 5.51 0 0 0
13/01/2020
5.58
 8,420 5.57 5.60 5.51 0 0 0
10/01/2020
5.57
 2,290 5.57 5.57 5.57 0 20 -0.0
09/01/2020
5.57
 20,820 5.58 5.59 5.51 0 0 0
08/01/2020
5.58
 24,210 5.59 5.61 5.47 0 0 0
07/01/2020
5.59
 10,120 5.57 5.59 5.57 0 0 0
06/01/2020
5.57
 3,310 5.57 5.59 5.55 0 0 0
03/01/2020
5.57
 33,010 5.54 5.57 5.48 0 880 -0.0
02/01/2020
5.54
 16,110 5.54 5.54 5.46 0 0 0
31/12/2019
5.54
 45,690 5.55 5.57 5.43 0 0 0
30/12/2019
5.55
 31,640 5.58 5.62 5.48 0 0 0
27/12/2019
5.58
 10,810 5.59 5.59 5.43 6,000 0 0.0
26/12/2019
5.59
 89,700 5.61 5.64 5.52 19,610 0 0.1
25/12/2019
5.61
 27,280 5.42 5.79 5.42 200 0 0.0
24/12/2019
5.42
 4,410 5.44 5.44 5.42 0 0 0
23/12/2019
5.44
 17,130 5.44 5.45 5.40 10 0 0
20/12/2019
5.44
 21,000 5.44 5.44 5.42 0 0 0
19/12/2019
5.44
 9,050 5.45 5.45 5.39 0 200 -0.0
18/12/2019
5.45
 15,780 5.43 5.45 5.40 0 910 -0.0
17/12/2019
5.43
 24,970 5.43 5.44 5.40 0 0 0
16/12/2019
5.43
 12,050 5.41 5.43 5.41 0 0 0
13/12/2019
5.41
 17,110 5.43 5.43 5.37 0 0 0
12/12/2019
5.43
 8,160 5.45 5.45 5.43 0 0 0
11/12/2019
5.45
 18,930 5.40 5.45 5.39 0 0 0
10/12/2019
5.40
 19,940 5.45 5.45 5.40 0 0 0
09/12/2019
5.45
 22,760 5.43 5.47 5.42 0 0 0
06/12/2019
5.43
 13,690 5.43 5.46 5.40 0 0 0
05/12/2019
5.43
 30,580 5.40 5.43 5.36 0 1,400 -0.0
04/12/2019
5.40
 53,170 5.47 5.47 5.39 0 300 -0.0
03/12/2019
5.47
 27,280 5.47 5.48 5.42 0 0 0
02/12/2019
5.47
 1,710 5.47 5.47 5.40 0 0 0
29/11/2019
5.47
 16,330 5.47 5.50 5.43 0 0 0
28/11/2019
5.47
 120 5.47 5.47 5.47 0 0 0
27/11/2019
5.47
 620 5.47 5.48 5.43 0 0 0
26/11/2019
5.47
 2,760 5.47 5.47 5.40 0 0 0
25/11/2019
5.47
 5,760 5.48 5.48 5.37 1,500 0 0.0
22/11/2019
5.48
 12,020 5.42 5.49 5.36 0 0 0
21/11/2019
5.42
 7,860 5.45 5.53 5.40 0 0 0
20/11/2019
5.45
 38,150 5.40 5.45 5.40 0 0 0
19/11/2019
5.40
 12,550 5.41 5.48 5.40 0 0 0
18/11/2019
5.41
 25,230 5.47 5.47 5.41 0 0 0
15/11/2019
5.47
 3,070 5.47 5.62 5.47 0 0 0
14/11/2019
5.47
 22,280 5.47 5.48 5.34 0 0 0
13/11/2019
5.47
 28,330 5.39 5.51 5.39 0 0 0
12/11/2019
5.39
 43,780 5.44 5.47 5.39 0 0 0
11/11/2019
5.44
 27,500 5.45 5.47 5.40 0 0 0
08/11/2019
5.45
 22,610 5.48 5.48 5.42 0 0 0
07/11/2019
5.48
 17,140 5.48 5.51 5.42 0 0 0
06/11/2019
5.48
 7,720 5.47 5.51 5.42 0 0 0
05/11/2019
5.47
 9,560 5.46 5.51 5.43 0 0 0
04/11/2019
5.46
 16,250 5.42 5.47 5.31 0 0 0
01/11/2019
5.42
 17,450 5.44 5.51 5.42 0 0 0
31/10/2019
5.44
 4,880 5.44 5.47 5.44 0 0 0
30/10/2019
5.44
 40 5.48 5.59 5.44 0 0 0
29/10/2019
5.48
 15,400 5.52 5.52 5.47 0 100 -0.0
28/10/2019
5.52
 80,140 5.59 5.59 5.47 0 0 0
25/10/2019
5.59
 24,890 5.63 5.63 5.55 0 0 0
24/10/2019
5.63
 31,710 5.57 5.63 5.51 0 430 -0.0
23/10/2019
5.57
 111,550 5.62 5.70 5.55 10 36,000 -0.3
22/10/2019
5.62
 36,160 5.66 5.66 5.61 0 0 0
21/10/2019
5.66
 134,730 5.63 5.67 5.58 0 2,170 -0.0
18/10/2019
5.63
 81,820 5.60 5.71 5.58 0 0 0
17/10/2019
5.60
 139,020 5.44 5.60 5.44 0 0 0
16/10/2019
5.44
 43,560 5.39 5.46 5.39 11,000 0 0.1
15/10/2019
5.39
 14,970 5.38 5.46 5.36 2,000 0 0.0
14/10/2019
5.38
 112,070 5.46 5.47 5.38 0 1,000 -0.0
11/10/2019
5.46
 32,200 5.45 5.48 5.37 0 0 0
10/10/2019
5.45
 44,370 5.46 5.47 5.39 0 0 0
09/10/2019
5.46
 19,030 5.42 5.46 5.36 0 0 0
08/10/2019
5.42
 73,300 5.38 5.48 5.38 0 0 0
07/10/2019
5.38
 45,180 5.51 5.51 5.35 0 0 0
04/10/2019
5.51
 50,160 5.49 5.51 5.39 0 0 0
03/10/2019
5.49
 24,090 5.49 5.49 5.43 0 80 -0.0
02/10/2019
5.49
 54,400 5.45 5.49 5.43 0 0 0
01/10/2019
5.45
 76,750 5.53 5.55 5.43 0 0 0
30/09/2019
5.53
 50,020 5.55 5.55 5.47 6,000 0 0.0
27/09/2019
5.55
 43,490 5.53 5.55 5.47 0 1,280 -0.0
26/09/2019
5.53
 51,520 5.61 5.61 5.47 2,000 300 0.0
25/09/2019
5.61
 50,260 5.55 5.62 5.55 0 0 0
24/09/2019
5.55
 110,580 5.46 5.55 5.47 0 38,100 -0.3
23/09/2019
5.46
 49,030 5.46 5.47 5.39 0 16,090 -0.1
20/09/2019
5.46
 12,890 5.47 5.47 5.37 0 0 0
19/09/2019
5.47
 7,900 5.47 5.47 5.44 0 0 0
18/09/2019
5.47
 31,800 5.47 5.47 5.43 0 0 0
17/09/2019
5.47
 24,550 5.55 5.55 5.47 0 0 0
16/09/2019
5.55
 4,070 5.47 5.55 5.36 0 0 0
13/09/2019
5.47
 27,050 5.43 5.47 5.43 5,000 0 0.0
12/09/2019
5.43
 69,530 5.39 5.43 5.39 0 0 0
11/09/2019
5.39
 10,500 5.39 5.39 5.31 0 0 0
10/09/2019
5.39
 78,780 5.51 5.51 5.31 0 0 0
09/09/2019
5.51
 64,580 5.51 5.51 5.39 0 5,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |