CTCP Xây dựng và Giao thông Bình Dương (bce)

6.06
0
(0%)
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
(2024-04-17) 		0.13 2.19% 1,019,900 0 0
5.70
6.10
6.06
2 tháng
(2024-03-18) 		0.17 2.89% 3,017,000 11,900 0.1
5.58
6.14
6.06
3 tháng
(2024-02-19) 		0.03 0.50% 4,116,600 12,000 0.1
5.58
6.14
6.06
6 tháng
(2023-11-20) 		0.41 7.26% 6,079,800 -31,100 -0.2
5.51
6.14
6.06
12 tháng
(2023-05-23) 		0.10 1.68% 24,126,000 -7,700 -0.0
5.51
7.49
6.06
24 tháng
(2022-05-30) 		-5.09 -45.65% 44,253,800 -10,555 -0.8
4.83
11.15
6.06
36 tháng
(2021-06-02) 		-4.23 -41.12% 173,688,000 -212,555 -9.6
4.83
22.85
6.06
60 tháng
(2019-06-13) 		1.04 20.76% 236,785,600 -1,173,155 -18.5
4.83
22.85
6.06
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
5.70
0
 2,900 5.70 5.76 5.67 0 0 0
#102 14/12/2023
5.70
-0.05
 17,100 5.75 5.75 5.70 0 0 0
#103 13/12/2023
5.75
-0.05
 28,300 5.80 5.82 5.75 0 0 0
#104 12/12/2023
5.80
0
 18,900 5.80 5.80 5.75 0 0 0
#105 11/12/2023
5.80
-0.10
 14,500 5.90 5.90 5.80 0 0 0
#106 08/12/2023
5.90
0
 39,300 5.90 5.94 5.74 0 0 0
#107 07/12/2023
5.90
0.01
 36,300 5.89 5.95 5.48 0 24,300 -0.1
#108 06/12/2023
5.89
0.12
 63,900 5.77 5.93 5.71 0 0 0
#109 05/12/2023
5.77
0
 29,700 5.77 5.78 5.75 0 0 0
#110 04/12/2023
5.77
0
 50,800 5.77 5.78 5.63 0 0 0
#111 01/12/2023
5.77
0.07
 26,500 5.70 5.80 5.60 0 0 0
#112 30/11/2023
5.70
0.03
 9,900 5.67 5.74 5.66 0 0 0
#113 29/11/2023
5.67
-0.03
 42,300 5.70 5.79 5.67 0 0 0
#114 28/11/2023
5.70
0.05
 59,100 5.65 5.70 5.50 0 0 0
#115 27/11/2023
5.65
0.05
 52,600 5.60 5.75 5.65 0 0 0
#116 24/11/2023
5.60
-0.08
 22,900 5.68 5.68 5.52 0 0 0
#117 23/11/2023
5.68
0.02
 31,400 5.66 5.79 5.61 0 0 0
#118 22/11/2023
5.66
0.01
 18,600 5.65 5.85 5.55 0 0 0
#119 21/11/2023
5.65
0
 13,200 5.65 5.68 5.52 0 0 0
#120 20/11/2023
5.65
-0.06
 86,700 5.71 5.71 5.40 0 0 0
#121 17/11/2023
5.71
-0.09
 23,600 5.80 5.85 5.69 0 0 0
#122 16/11/2023
5.80
0
 11,800 5.80 5.88 5.76 0 0 0
#123 15/11/2023
5.80
0.02
 51,300 5.78 5.90 5.80 0 0 0
#124 14/11/2023
5.78
0.08
 175,800 5.70 5.89 5.70 0 0 0
#125 13/11/2023
5.70
-0.05
 33,800 5.75 5.76 5.68 0 0 0
#126 10/11/2023
5.75
-0.05
 42,500 5.80 5.80 5.70 0 0 0
#127 09/11/2023
5.80
0.04
 51,400 5.76 5.83 5.73 0 0 0
#128 08/11/2023
5.76
0.09
 73,000 5.67 5.76 5.56 0 0 0
#129 07/11/2023
5.67
-0.09
 21,600 5.76 5.76 5.65 0 0 0
#130 06/11/2023
5.76
0.01
 17,200 5.75 5.76 5.70 0 100 -0.0
#131 03/11/2023
5.75
-0.13
 10,600 5.88 5.93 5.60 0 0 0
#132 02/11/2023
5.88
0.10
 25,200 5.78 5.89 5.74 0 0 0
#133 01/11/2023
5.78
-0.17
 54,100 5.95 5.95 5.76 0 0 0
#134 31/10/2023
5.95
0.08
 21,100 5.87 6.07 5.81 0 0 0
#135 30/10/2023
5.87
-0.26
 9,900 6.13 6.13 5.80 0 0 0
#136 27/10/2023
6.13
0.33
 609,500 5.80 6.15 5.80 0 0 0
#137 26/10/2023
5.80
-0.23
 108,800 6.03 6.03 5.61 1,100 0 0.0
#138 25/10/2023
6.03
0.39
 329,400 5.64 6.03 5.54 144,100 0 0.9
#139 24/10/2023
5.64
0.04
 7,000 5.60 5.69 5.47 0 0 0
#140 23/10/2023
5.60
-0.02
 36,100 5.62 5.70 5.45 3,500 0 0.0
#141 20/10/2023
5.62
-0.05
 16,600 5.67 5.67 5.57 0 0 0
#142 19/10/2023
5.67
-0.04
 25,500 5.71 5.75 5.56 0 0 0
#143 18/10/2023
5.71
-0.04
 11,400 5.75 5.80 5.57 0 0 0
#144 17/10/2023
5.75
0.07
 11,700 5.68 5.87 5.55 0 0 0
#145 16/10/2023
5.68
-0.10
 8,900 5.78 5.85 5.68 0 0 0
#146 13/10/2023
5.78
-0.12
 115,000 5.90 5.90 5.49 0 81,000 -0.5
#147 12/10/2023
5.90
0
 28,800 5.90 6 5.85 0 0 0
#148 11/10/2023
5.90
-0.01
 27,000 5.91 5.99 5.75 0 0 0
#149 10/10/2023
5.91
-0.04
 27,700 5.95 6 5.90 0 0 0
#150 09/10/2023
5.95
0
 6,300 5.95 5.96 5.85 0 0 0
#151 06/10/2023
5.95
0.10
 43,000 5.85 5.99 5.79 0 0 0
#152 05/10/2023
5.85
-0.03
 20,500 5.88 6 5.83 0 0 0
#153 04/10/2023
5.88
0.01
 32,600 5.87 5.90 5.66 800 0 0.0
#154 03/10/2023
5.87
0.02
 71,200 5.85 5.94 5.65 0 0 0
#155 02/10/2023
5.85
-0.02
 14,700 5.87 6 5.82 0 0 0
#156 29/09/2023
5.87
0.01
 22,400 5.86 5.88 5.80 0 0 0
#157 28/09/2023
5.86
0.01
 38,100 5.85 5.90 5.60 0 0 0
#158 27/09/2023
5.85
0
 94,200 5.85 5.85 5.69 0 0 0
#159 26/09/2023
5.85
-0.17
 77,400 6.02 6.02 5.64 0 0 0
#160 25/09/2023
6.02
-0.26
 137,600 6.28 6.37 6 0 2,500 -0.0
#161 22/09/2023
6.28
-0.09
 80,300 6.37 6.44 6.15 0 700 -0.0
#162 21/09/2023
6.37
0
 48,700 6.37 6.38 6.30 0 0 0
#163 20/09/2023
6.37
0.07
 81,700 6.30 6.40 6.26 0 300 -0.0
#164 19/09/2023
6.30
-0.04
 69,300 6.34 6.35 6.17 0 0 0
#165 18/09/2023
6.34
-0.05
 97,700 6.39 6.40 6.34 0 0 0
#166 15/09/2023
6.39
0.01
 62,500 6.38 6.41 6.35 0 0 0
#167 14/09/2023
6.38
-0.07
 94,000 6.45 6.45 6.36 0 0 0
#168 13/09/2023
6.45
-0.10
 105,900 6.55 6.55 6.40 0 0 0
#169 12/09/2023
6.55
-0.01
 105,600 6.56 6.56 6.36 0 0 0
#170 11/09/2023
6.56
-0.15
 272,900 6.71 6.78 6.50 0 0 0
#171 08/09/2023
6.71
0.01
 146,900 6.70 6.81 6.66 0 200 -0.0
#172 07/09/2023
6.70
0.20
 390,600 6.50 6.77 6.48 0 10,200 -0.1
#173 06/09/2023
6.50
0
 122,100 6.50 6.51 6.44 0 0 0
#174 05/09/2023
6.50
0.06
 159,700 6.44 6.54 6.43 100 19,000 -0.1
#175 31/08/2023
6.44
-0.01
 180,300 6.45 6.50 6.40 0 1,600 -0.0
#176 30/08/2023
6.45
-0.06
 157,000 6.51 6.51 6.31 0 0 0
#177 29/08/2023
6.51
0
 188,600 6.51 6.69 6.47 7,500 3,200 0.0
#178 28/08/2023
6.51
-0.08
 221,800 6.59 6.65 6.45 4,700 0 0.0
#179 25/08/2023
6.59
-0.31
 138,000 6.90 6.93 6.50 2,600 1,300 0.0
#180 24/08/2023
6.90
0.40
 163,000 6.50 6.90 6.51 12,400 0 0.1
#181 23/08/2023
6.50
-0.47
 624,600 6.97 7 6.49 5,000 2,000 0.0
#182 22/08/2023
6.97
-0.52
 529,400 7.49 7.54 6.97 1,000 0 0.0
#183 21/08/2023
7.49
0.19
 326,300 7.30 7.63 7.40 0 0 0
#184 18/08/2023
7.30
0.09
 1,909,600 7.21 7.71 7.24 2,300 5,000 -0.0
#185 17/08/2023
7.21
0.07
 179,600 7.14 7.21 7.14 0 0 0
#186 16/08/2023
7.14
-0.06
 64,000 7.20 7.20 7.13 0 0 0
#187 15/08/2023
7.20
0.02
 91,700 7.18 7.27 7.16 0 0 0
#188 14/08/2023
7.18
0.02
 97,400 7.16 7.26 7.10 0 0 0
#189 11/08/2023
7.16
-0.04
 56,800 7.20 7.20 7.10 0 0 0
#190 10/08/2023
7.20
-0.01
 135,800 7.21 7.25 7.18 0 0 0
#191 09/08/2023
7.21
-0.01
 61,900 7.22 7.23 7.18 0 0 0
#192 08/08/2023
7.22
-0.01
 69,200 7.23 7.29 7.17 0 0 0
#193 07/08/2023
7.23
0.11
 110,900 7.12 7.23 7.12 0 200 -0.0
#194 04/08/2023
7.12
0.05
 82,700 7.07 7.14 7.06 0 0 0
#195 03/08/2023
7.07
-0.03
 68,600 7.10 7.10 7.02 1,500 0 0.0
#196 02/08/2023
7.10
-0.02
 203,000 7.12 7.18 7 0 0 0
#197 01/08/2023
7.12
-0.15
 149,000 7.27 7.30 7.12 0 500 -0.0
#198 31/07/2023
7.27
0
 103,200 7.27 7.30 7.20 0 0 0
#199 28/07/2023
7.27
0.07
 349,700 7.20 7.42 7.12 0 0 0
#200 27/07/2023
7.20
-0.06
 198,000 7.26 7.28 7 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |