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
(2024-10-14) 		0.44 7.75% 1,516,600 26,900 0.1
5.56
6.15
6.15
2 tháng
(2024-09-16) 		0.47 8.32% 2,804,100 26,500 0.1
5.56
6.15
6.15
3 tháng
(2024-08-15) 		0.46 8.13% 4,233,600 25,500 0.1
5.56
6.15
6.15
6 tháng
(2024-05-17) 		0.06 0.99% 8,003,200 119,763 0.7
5.56
6.16
6.15
12 tháng
(2023-11-20) 		0.47 8.32% 14,056,400 88,663 0.5
5.51
6.16
6.15
24 tháng
(2022-11-24) 		0.82 15.47% 39,251,100 112,468 0.3
5.30
7.49
6.15
36 tháng
(2021-11-29) 		-11.88 -66% 107,314,400 -604,892 -14.4
4.83
20.90
6.15
60 tháng
(2019-12-10) 		0.72 13.24% 238,256,200 -1,069,182 -17.8
4.83
22.85
6.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
3.55
 115,760 3.38 3.57 3.42 160 0 0.0
19/01/2018
3.38
 6,990 3.38 3.38 3.38 0 0 0
18/01/2018
3.38
 3,030 3.35 3.41 3.33 0 0 0
17/01/2018
3.35
 361,900 3.44 3.48 3.20 0 280,000 -1.5
16/01/2018
3.44
 42,350 3.47 3.47 3.44 4,000 0 0.0
15/01/2018
3.47
 138,610 3.47 3.49 3.43 0 0 0
12/01/2018
3.47
 31,230 3.49 3.61 3.47 0 0 0
11/01/2018
3.49
 45,760 3.39 3.49 3.39 0 0 0
10/01/2018
3.39
 9,700 3.37 3.41 3.37 0 0 0
09/01/2018
3.37
 2,000 3.38 3.38 3.37 0 0 0
08/01/2018
3.38
 10,860 3.38 3.41 3.37 0 0 0
05/01/2018
3.38
 18,890 3.38 3.38 3.37 0 0 0
04/01/2018
3.38
 14,490 3.39 3.39 3.37 0 0 0
03/01/2018
3.39
 12,030 3.37 3.39 3.37 0 0 0
02/01/2018
3.37
 28,420 3.38 3.38 3.37 0 0 0
29/12/2017
3.38
 11,140 3.38 3.39 3.34 380 0 0.0
28/12/2017
3.38
 23,940 3.40 3.40 3.37 0 0 0
27/12/2017
3.40
 4,560 3.39 3.44 3.39 0 0 0
26/12/2017
3.39
 28,610 3.39 3.39 3.39 0 0 0
25/12/2017
3.39
 75,230 3.37 3.39 3.37 0 0 0
22/12/2017
3.37
 10,000 3.38 3.38 3.36 0 0 0
21/12/2017
3.38
 5,780 3.38 3.38 3.38 0 0 0
20/12/2017
3.38
 5,080 3.38 3.39 3.37 0 0 0
19/12/2017
3.38
 24,590 3.38 3.38 3.38 0 0 0
18/12/2017
3.38
 20,840 3.37 3.39 3.32 0 6,000 -0.0
15/12/2017
3.37
 18,520 3.38 3.38 3.37 0 0 0
14/12/2017
3.38
 112,620 3.38 3.42 3.37 0 0 0
13/12/2017
3.38
 20,520 3.39 3.39 3.37 0 0 0
12/12/2017
3.39
 340 3.40 3.40 3.33 0 0 0
11/12/2017
3.40
 3,500 3.43 3.43 3.27 10 0 0
08/12/2017
3.43
 1,670 3.38 3.43 3.38 0 0 0
07/12/2017
3.38
 22,470 3.39 3.39 3.38 0 0 0
06/12/2017
3.39
 10,750 3.37 3.39 3.37 0 0 0
05/12/2017
3.37
 97,180 3.39 3.39 3.37 0 0 0
04/12/2017
3.39
 64,870 3.39 3.39 3.37 0 0 0
01/12/2017
3.39
 52,160 3.39 3.40 3.38 0 0 0
30/11/2017
3.39
 37,420 3.39 3.39 3.38 0 0 0
29/11/2017
3.39
 5,220 3.39 3.39 3.39 0 0 0
28/11/2017
3.39
 12,740 3.41 3.41 3.39 0 0 0
27/11/2017
3.41
 40,690 3.39 3.41 3.39 100 0 0.0
24/11/2017
3.39
 51,760 3.41 3.42 3.39 0 0 0
23/11/2017
3.41
 5,940 3.41 3.41 3.41 1,000 0 0.0
22/11/2017
3.41
 390 3.36 3.44 3.35 20 0 0.0
21/11/2017
3.36
 61,230 3.40 3.40 3.36 0 0 0
20/11/2017
3.40
 27,820 3.38 3.43 3.38 50 0 0.0
17/11/2017
3.38
 37,520 3.43 3.44 3.38 0 0 0
16/11/2017
3.43
 19,700 3.44 3.44 3.38 0 0 0
15/11/2017
3.44
 810 3.43 3.52 3.44 0 0 0
14/11/2017
3.43
 27,240 3.43 3.43 3.38 0 0 0
13/11/2017
3.43
 15,170 3.41 3.44 3.39 0 0 0
10/11/2017
3.41
 20,000 3.44 3.47 3.41 0 0 0
09/11/2017
3.44
 6,980 3.44 3.60 3.44 0 0 0
08/11/2017
3.44
 8,790 3.49 3.49 3.44 0 0 0
07/11/2017
3.49
 25,320 3.44 3.49 3.38 19,900 0 0.1
06/11/2017
3.44
 4,810 3.44 3.50 3.44 0 0 0
03/11/2017
3.44
 3,060 3.50 3.50 3.44 0 0 0
02/11/2017
3.50
 10,670 3.62 3.62 3.50 0 0 0
01/11/2017
3.62
 124,930 3.44 3.67 3.45 113,000 0 0.7
31/10/2017
3.44
 62,200 3.45 3.45 3.44 0 0 0
30/10/2017
3.45
 198,490 3.38 3.56 3.38 167,000 0 1.0
27/10/2017
3.38
 7,020 3.39 3.41 3.38 1,850 0 0.0
26/10/2017
3.39
 111,180 3.43 3.43 3.26 100 0 0.0
25/10/2017
3.43
 24,100 3.44 3.44 3.38 0 0 0
24/10/2017
3.44
 16,300 3.43 3.49 3.38 5,000 0 0.0
23/10/2017
3.43
 17,270 3.43 3.43 3.43 0 0 0
20/10/2017
3.43
 4,480 3.48 3.49 3.43 0 0 0
19/10/2017
3.48
 7,210 3.44 3.48 3.39 0 0 0
18/10/2017
3.44
 28,080 3.49 3.49 3.44 0 0 0
17/10/2017
3.49
 2,720 3.49 3.49 3.47 0 0 0
16/10/2017
3.49
 29,080 3.48 3.49 3.44 0 0 0
13/10/2017
3.48
 6,900 3.50 3.50 3.48 0 0 0
12/10/2017
3.50
 2,600 3.44 3.52 3.47 0 0 0
11/10/2017
3.44
 167,180 3.50 3.50 3.44 0 0 0
10/10/2017
3.50
 37,980 3.50 3.57 3.50 24,300 0 0.1
09/10/2017
3.50
 83,370 3.54 3.55 3.50 0 0 0
06/10/2017
3.54
 86,950 3.50 3.54 3.50 40 0 0.0
05/10/2017
3.50
 10,850 3.52 3.52 3.50 90 0 0.0
04/10/2017
3.52
 1,870 3.51 3.53 3.50 100 0 0.0
03/10/2017
3.51
 38,680 3.51 3.51 3.50 0 0 0
02/10/2017
3.51
 10,210 3.50 3.51 3.50 10 0 0
29/09/2017
3.50
 23,880 3.50 3.54 3.50 0 0 0
28/09/2017
3.50
 33,910 3.52 3.52 3.48 0 0 0
27/09/2017
3.52
 4,030 3.50 3.52 3.45 0 0 0
26/09/2017
3.50
 20,240 3.49 3.50 3.44 1,700 0 0.0
25/09/2017
3.49
 4,510 3.50 3.55 3.49 0 0 0
22/09/2017
3.50
 14,230 3.48 3.50 3.48 0 0 0
21/09/2017
3.48
 10,380 3.51 3.57 3.48 100 2,000 -0.0
20/09/2017
3.51
 4,540 3.52 3.53 3.51 0 2,000 -0.0
19/09/2017
3.52
 14,350 3.56 3.57 3.52 0 2,000 -0.0
18/09/2017
3.56
 6,450 3.51 3.56 3.50 0 0 0
15/09/2017
3.51
 59,040 3.53 3.54 3.50 51,970 2,000 0.3
14/09/2017
3.53
 12,030 3.53 3.53 3.53 0 2,000 -0.0
13/09/2017
3.53
 10,630 3.50 3.55 3.52 2,200 2,000 0.0
12/09/2017
3.50
 5,100 3.52 3.52 3.50 90 2,000 -0.0
11/09/2017
3.52
 18,170 3.52 3.59 3.50 10,920 2,000 0.1
08/09/2017
3.52
 53,910 3.48 3.60 3.52 0 2,000 -0.0
07/09/2017
3.48
 26,540 3.47 3.54 3.48 0 2,000 -0.0
06/09/2017
3.47
 6,650 3.48 3.49 3.44 1,800 2,000 -0.0
05/09/2017
3.48
 16,980 3.43 3.55 3.44 0 2,000 -0.0
01/09/2017
3.43
 22,250 3.43 3.47 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |