CTCP Xây dựng và Giao thông Bình Dương (bce)

6.38
0.23
(3.74%)
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)
25/06/2018
3.74
 97,430 3.70 3.80 3.70 2,840 300 0.0
22/06/2018
3.70
 16,500 3.70 3.70 3.62 0 500 -0.0
21/06/2018
3.70
 20,520 3.70 3.70 3.59 10 300 -0.0
20/06/2018
3.70
 3,300 3.70 3.70 3.62 0 0 0
19/06/2018
3.70
 16,420 3.73 3.73 3.57 0 10 -0
18/06/2018
3.73
 5,810 3.71 3.73 3.63 0 1,420 -0.0
15/06/2018
3.71
 500 3.70 3.71 3.69 0 400 -0.0
14/06/2018
3.70
 16,680 3.70 3.71 3.68 0 720 -0.0
13/06/2018
3.70
 890 3.72 3.74 3.63 0 0 0
12/06/2018
3.72
 11,500 3.71 3.72 3.65 0 600 -0.0
11/06/2018
3.71
 25,390 3.65 3.86 3.64 0 0 0
08/06/2018
3.65
 11,490 3.65 3.73 3.65 0 400 -0.0
07/06/2018
3.65
 49,840 3.71 3.77 3.63 0 0 0
06/06/2018
3.71
 12,400 3.71 3.73 3.62 0 700 -0.0
05/06/2018
3.71
 5,620 3.66 3.71 3.59 0 410 -0.0
04/06/2018
3.66
 31,660 3.65 3.69 3.65 8,000 1,520 0.0
01/06/2018
3.65
 12,800 3.73 3.74 3.65 0 0 0
31/05/2018
3.73
 3,400 3.68 3.73 3.62 0 0 0
30/05/2018
3.68
 32,290 3.73 3.73 3.57 90 10,000 -0.1
29/05/2018
3.73
 36,060 3.68 3.74 3.53 0 0 0
28/05/2018
3.68
 33,040 3.76 3.76 3.55 0 0 0
25/05/2018
3.76
 5,040 3.75 3.76 3.65 0 0 0
24/05/2018
3.75
 3,090 3.76 3.76 3.75 0 2,240 -0.0
23/05/2018
3.76
 21,410 3.72 3.76 3.62 100 0 0.0
22/05/2018
3.72
 8,580 3.80 3.80 3.72 220 100 0.0
21/05/2018
3.80
 42,050 3.82 3.82 3.74 310 0 0.0
18/05/2018
3.82
 19,270 3.82 3.83 3.77 0 310 -0.0
17/05/2018
3.82
 58,280 3.81 3.86 3.74 0 0 0
16/05/2018
3.81
 1,400 3.80 3.81 3.80 40 0 0.0
15/05/2018
3.80
 12,290 3.80 3.80 3.75 10,000 0 0.1
14/05/2018
3.80
 55,560 3.74 3.86 3.71 400 0 0.0
11/05/2018
3.74
 74,900 3.77 3.77 3.73 10,000 0 0.1
10/05/2018
3.77
 72,230 3.77 3.80 3.74 11,930 0 0.1
09/05/2018
3.77
 39,120 3.78 3.85 3.77 9,970 0 0.1
08/05/2018
3.78
 6,330 3.78 3.86 3.78 50 0 0.0
07/05/2018
3.78
 6,030 3.84 3.87 3.78 30 0 0.0
04/05/2018
3.84
 32,170 3.86 3.86 3.80 0 0 0
03/05/2018
3.86
 10,560 3.83 3.91 3.82 300 0 0.0
02/05/2018
3.83
 21,460 3.83 3.91 3.83 0 100 -0.0
27/04/2018
3.83
 8,870 3.78 3.95 3.78 0 0 0
26/04/2018
3.78
 35,850 3.87 3.87 3.78 15,040 0 0.1
24/04/2018
3.87
 49,650 3.89 3.89 3.79 700 10,250 -0.1
23/04/2018
3.89
 63,730 3.93 3.93 3.83 410 200 0.0
20/04/2018
3.93
 140,510 4.07 4.07 3.87 8,000 540 0.1
19/04/2018
4.07
 33,450 4.11 4.11 4.04 0 0 0
18/04/2018
4.11
 42,900 4.16 4.16 4.10 0 10,200 -0.1
17/04/2018
4.16
 51,770 4.23 4.24 4.04 18,290 10,890 0.1
16/04/2018
4.23
 253,240 4.04 4.32 4.10 9,130 12,410 -0.0
13/04/2018
4.04
 58,630 4.03 4.04 3.96 540 0 0.0
12/04/2018
4.03
 97,590 4.01 4.04 3.89 0 0 0
11/04/2018
4.01
 60,230 4.00 4.10 3.92 200 0 0.0
10/04/2018
4.00
 60,920 3.98 4.01 3.75 200 6,010 -0.0
09/04/2018
3.98
 72,580 3.95 4.02 3.95 16,370 0 0.1
06/04/2018
3.95
 36,880 3.88 3.95 3.88 20,010 0 0.1
05/04/2018
3.88
 73,140 3.74 3.89 3.77 5,020 0 0.0
04/04/2018
3.74
 99,230 3.67 3.74 3.71 2,960 2,890 0.0
03/04/2018
3.67
 40,210 3.67 3.71 3.62 0 0 0
02/04/2018
3.67
 33,180 3.62 3.68 3.59 12,160 0 0.1
30/03/2018
3.62
 71,750 3.63 3.63 3.59 100 0 0.0
29/03/2018
3.63
 38,150 3.68 3.69 3.62 100 0 0.0
28/03/2018
3.68
 41,690 3.68 3.71 3.62 18,600 0 0.1
27/03/2018
3.68
 30,080 3.68 3.68 3.64 9,000 0 0.1
26/03/2018
3.68
 65,530 3.62 3.72 3.62 22,070 0 0.1
23/03/2018
3.62
 72,130 3.51 3.62 3.50 9,000 0 0.1
22/03/2018
3.51
 5,210 3.50 3.59 3.51 60 0 0.0
21/03/2018
3.50
 5,710 3.50 3.60 3.50 200 0 0.0
20/03/2018
3.50
 12,960 3.53 3.53 3.50 200 3,620 -0.0
19/03/2018
3.53
 20,840 3.55 3.56 3.53 10,000 0 0.1
16/03/2018
3.55
 32,610 3.56 3.56 3.44 0 380 -0.0
15/03/2018
3.56
 16,200 3.57 3.57 3.56 840 0 0.0
14/03/2018
3.57
 15,370 3.57 3.62 3.55 10,060 0 0.1
13/03/2018
3.57
 66,420 3.56 3.59 3.54 10,200 0 0.1
12/03/2018
3.56
 12,710 3.60 3.61 3.50 0 0 0
09/03/2018
3.60
 28,950 3.57 3.62 3.57 27,240 0 0.2
08/03/2018
3.57
 44,120 3.53 3.59 3.46 400 0 0.0
07/03/2018
3.53
 370 3.50 3.55 3.52 200 0 0.0
06/03/2018
3.50
 48,240 3.50 3.53 3.50 0 0 0
05/03/2018
3.50
 19,310 3.49 3.53 3.49 9,670 0 0.1
02/03/2018
3.49
 25,700 3.53 3.53 3.49 0 0 0
01/03/2018
3.53
 3,200 3.52 3.53 3.52 0 0 0
28/02/2018
3.52
 17,000 3.47 3.53 3.48 0 0 0
27/02/2018
3.47
 29,810 3.53 3.62 3.44 0 1,600 -0.0
26/02/2018
3.53
 11,630 3.56 3.56 3.50 500 0 0.0
23/02/2018
3.56
 19,240 3.52 3.62 3.50 0 12,000 -0.1
22/02/2018
3.52
 3,960 3.71 3.71 3.49 0 0 0
21/02/2018
3.71
 400 3.60 3.71 3.54 0 0 0
13/02/2018
3.60
 6,050 3.55 3.61 3.45 0 0 0
12/02/2018
3.55
 2,800 3.44 3.55 3.55 0 0 0
09/02/2018
3.44
 66,370 3.52 3.52 3.35 0 80 -0.0
08/02/2018
3.52
 16,650 3.47 3.52 3.44 200 0 0.0
07/02/2018
3.47
 15,810 3.47 3.47 3.44 0 0 0
06/02/2018
3.47
 60,280 3.53 3.53 3.36 0 310 -0.0
05/02/2018
3.53
 83,040 3.56 3.56 3.50 0 240 -0.0
02/02/2018
3.56
 56,130 3.62 3.62 3.56 0 0 0
01/02/2018
3.62
 108,170 3.60 3.65 3.51 200 0 0.0
31/01/2018
3.60
 422,570 3.45 3.62 3.50 300 0 0.0
30/01/2018
3.45
 44,470 3.52 3.56 3.44 0 0 0
29/01/2018
3.52
 6,000 3.48 3.53 3.45 0 0 0
26/01/2018
3.48
 63,110 3.47 3.49 3.43 100 0 0.0
25/01/2018
3.47
 83,140 3.55 3.57 3.47 0 18,480 -0.1

Chính sách bảo mật | Điều khoản sử dụng |