CTCP Xây dựng và Giao thông Bình Dương (bce)

6.15
0.03
(0.49%)
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
(2024-10-14) 		0.44 7.75% 1,498,700 26,900 0.1
5.56
6.12
6.12
2 tháng
(2024-09-13) 		0.42 7.37% 2,828,900 26,500 0.1
5.56
6.12
6.12
3 tháng
(2024-08-14) 		0.42 7.37% 4,275,600 25,500 0.1
5.56
6.12
6.12
6 tháng
(2024-05-16) 		0.06 0.99% 8,017,900 119,763 0.7
5.56
6.16
6.12
12 tháng
(2023-11-20) 		0.47 8.32% 14,038,500 88,663 0.5
5.51
6.16
6.12
24 tháng
(2022-11-23) 		0.72 13.33% 39,244,600 112,968 0.3
5.30
7.49
6.12
36 tháng
(2021-11-29) 		-11.88 -66% 107,296,500 -604,892 -14.4
4.83
20.90
6.12
60 tháng
(2019-12-09) 		0.67 12.24% 238,261,060 -1,069,182 -17.8
4.83
22.85
6.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2017
3.37
 3,030 3.38 3.38 3.37 0 0 0
05/04/2017
3.38
 7,640 3.37 3.39 3.37 0 0 0
04/04/2017
3.37
 40,020 3.36 3.37 3.36 0 0 0
03/04/2017
3.36
 9,790 3.36 3.37 3.35 0 0 0
31/03/2017
3.36
 11,220 3.37 3.38 3.36 0 0 0
30/03/2017
3.37
 21,850 3.36 3.37 3.34 0 0 0
29/03/2017
3.36
 10,690 3.34 3.36 3.34 0 0 0
28/03/2017
3.34
 5,020 3.34 3.36 3.34 0 0 0
27/03/2017
3.34
 14,250 3.36 3.41 3.34 0 0 0
24/03/2017
3.36
 65,960 3.36 3.37 3.33 0 0 0
23/03/2017
3.36
 11,870 3.36 3.37 3.34 0 0 0
22/03/2017
3.36
 38,880 3.38 3.42 3.35 0 0 0
21/03/2017
3.38
 59,850 3.37 3.38 3.34 0 0 0
20/03/2017
3.37
 22,780 3.41 3.41 3.31 0 0 0
17/03/2017
3.41
 21,550 3.38 3.41 3.38 0 0 0
16/03/2017
3.38
 11,130 3.42 3.42 3.38 0 0 0
15/03/2017
3.42
 35,190 3.42 3.42 3.38 0 0 0
14/03/2017
3.42
 19,670 3.35 3.46 3.37 0 0 0
13/03/2017
3.35
 3,930 3.31 3.36 3.31 0 0 0
10/03/2017
3.31
 8,800 3.40 3.40 3.31 0 0 0
09/03/2017
3.40
 2,740 3.41 3.41 3.34 0 0 0
08/03/2017
3.41
 28,310 3.38 3.41 3.39 0 0 0
07/03/2017
3.38
 39,900 3.33 3.39 3.34 4,000 0 0.0
06/03/2017
3.33
 15,130 3.33 3.34 3.31 0 5,000 -0.0
03/03/2017
3.33
 30,790 3.34 3.34 3.32 0 0 0
02/03/2017
3.34
 76,150 3.31 3.34 3.31 0 0 0
01/03/2017
3.31
 29,820 3.31 3.33 3.31 0 0 0
28/02/2017
3.31
 3,330 3.33 3.33 3.31 0 0 0
27/02/2017
3.33
 28,540 3.33 3.33 3.28 0 2,740 -0.0
24/02/2017
3.33
 15,050 3.33 3.34 3.31 0 0 0
23/02/2017
3.33
 4,260 3.33 3.33 3.31 0 0 0
22/02/2017
3.33
 5,970 3.34 3.34 3.31 0 0 0
21/02/2017
3.34
 5,300 3.31 3.34 3.31 0 0 0
20/02/2017
3.31
 13,950 3.33 3.34 3.31 0 0 0
17/02/2017
3.33
 4,610 3.33 3.34 3.33 0 0 0
16/02/2017
3.33
 13,450 3.33 3.34 3.31 0 0 0
15/02/2017
3.33
 9,760 3.34 3.34 3.33 5,000 0 0.0
14/02/2017
3.34
 46,990 3.35 3.36 3.34 0 0 0
13/02/2017
3.35
 19,850 3.34 3.36 3.34 0 0 0
10/02/2017
3.34
 16,760 3.36 3.36 3.34 0 0 0
09/02/2017
3.36
 31,250 3.35 3.36 3.32 1,200 0 0.0
08/02/2017
3.35
 43,600 3.36 3.36 3.26 0 0 0
07/02/2017
3.36
 6,330 3.37 3.40 3.36 300 0 0.0
06/02/2017
3.37
 2,150 3.31 3.37 3.34 1,010 0 0.0
03/02/2017
3.31
 170,410 3.30 3.31 3.26 139,310 0 0.9
02/02/2017
3.30
 27,460 3.44 3.47 3.26 13,650 0 0.1
25/01/2017
3.44
 11,150 3.54 3.54 3.42 8,000 0 0.1
24/01/2017
3.54
 30,160 3.57 3.57 3.38 19,000 0 0.1
23/01/2017
3.57
 12,910 3.57 3.57 3.50 10,000 0 0.1
20/01/2017
3.57
 122,170 3.50 3.60 3.50 39,600 0 0.3
19/01/2017
3.50
 42,120 3.39 3.54 3.38 0 0 0
18/01/2017
3.39
 9,250 3.47 3.47 3.39 0 0 0
17/01/2017
3.47
 38,650 3.45 3.47 3.45 0 0 0
16/01/2017
3.45
 2,890 3.43 3.45 3.42 0 0 0
13/01/2017
3.43
 16,700 3.42 3.50 3.43 800 0 0.0
12/01/2017
3.42
 26,800 3.42 3.47 3.42 0 0 0
11/01/2017
3.42
 21,540 3.45 3.45 3.36 0 0 0
10/01/2017
3.45
 14,950 3.50 3.50 3.42 0 0 0
09/01/2017
3.50
 67,260 3.36 3.50 3.36 0 0 0
06/01/2017
3.36
 41,430 3.28 3.36 3.28 0 0 0
05/01/2017
3.28
 39,570 3.22 3.28 3.25 2,000 0 0.0
04/01/2017
3.22
 5,190 3.22 3.26 3.22 0 0 0
03/01/2017
3.22
 15,580 3.18 3.23 3.20 10 0 0
30/12/2016
3.18
 12,420 3.20 3.22 3.18 0 0 0
29/12/2016
3.20
 210 3.20 3.20 3.17 0 0 0
28/12/2016
3.20
 7,560 3.20 3.20 3.17 2,000 0 0.0
27/12/2016
3.20
 18,350 3.18 3.20 3.18 0 0 0
26/12/2016
3.18
 7,340 3.17 3.20 3.18 0 0 0
23/12/2016
3.17
 13,110 3.18 3.20 3.17 0 0 0
22/12/2016
3.18
 1,250 3.18 3.20 3.18 0 0 0
21/12/2016
3.18
 16,270 3.22 3.22 3.10 0 0 0
20/12/2016
3.22
 24,180 3.23 3.23 3.20 0 0 0
19/12/2016
3.23
 9,680 3.25 3.26 3.22 0 0 0
16/12/2016
3.25
 11,140 3.24 3.25 3.20 0 0 0
15/12/2016
3.24
 6,230 3.24 3.25 3.20 0 0 0
14/12/2016
3.24
 12,990 3.15 3.26 3.16 0 0 0
13/12/2016
3.15
 11,560 3.18 3.20 3.13 0 0 0
12/12/2016
3.18
 50,740 3.15 3.26 3.18 0 0 0
09/12/2016
3.15
 610 3.25 3.25 3.15 0 0 0
08/12/2016
3.25
 10 3.15 3.25 3.25 0 0 0
07/12/2016
3.15
 14,170 3.20 3.20 3.15 0 0 0
06/12/2016
3.20
 13,730 3.20 3.20 3.15 0 0 0
05/12/2016
3.20
 0 3.20 3.20 3.20 0 0 0
02/12/2016
3.20
 12,030 3.23 3.23 3.17 0 0 0
01/12/2016
3.23
 52,490 3.26 3.26 3.20 0 0 0
30/11/2016
3.26
 1,100 3.31 3.31 3.15 0 0 0
29/11/2016
3.31
 60 3.20 3.31 3.27 0 0 0
28/11/2016
3.20
 9,590 3.26 3.26 3.18 0 0 0
25/11/2016
3.26
 15,200 3.26 3.28 3.21 0 0 0
24/11/2016
3.26
 24,810 3.12 3.26 3.13 0 0 0
23/11/2016
3.12
 35,040 3.26 3.26 3.12 0 0 0
22/11/2016
3.26
 1,210 3.27 3.28 3.26 0 0 0
21/11/2016
3.27
 36,990 3.31 3.31 3.27 20,000 0 0.1
18/11/2016
3.31
 25,170 3.33 3.33 3.28 0 0 0
17/11/2016
3.33
 2,320 3.35 3.37 3.31 0 0 0
16/11/2016
3.35
 24,480 3.31 3.47 3.35 0 0 0
15/11/2016
3.31
 73,450 3.27 3.33 3.28 0 0 0
14/11/2016
3.27
 680 3.28 3.28 3.21 0 0 0
11/11/2016
3.28
 34,970 3.20 3.28 3.26 15,970 0 0.1
10/11/2016
3.20
 49,140 3.16 3.20 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |