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)
#201 26/07/2023
7.26
0.08
 151,500 7.18 7.56 7.20 0 8,300 -0.1
#202 25/07/2023
7.18
-0.02
 153,000 7.20 7.21 7 0 12,900 -0.1
#203 24/07/2023
7.20
0
 98,100 7.20 7.30 7.14 0 0 0
#204 21/07/2023
7.20
0.06
 511,500 7.14 7.35 7.10 0 3,100 -0.0
#205 20/07/2023
7.14
0.05
 293,100 7.09 7.19 7.04 0 7,500 -0.1
#206 19/07/2023
7.09
-0.05
 150,800 7.14 7.25 7.05 0 0 0
#207 18/07/2023
7.14
0.16
 164,300 6.98 7.25 6.98 0 0 0
#208 17/07/2023
6.98
0.13
 146,700 6.85 7.02 6.82 0 0 0
#209 14/07/2023
6.85
-0.05
 47,400 6.90 6.95 6.82 0 0 0
#210 13/07/2023
6.90
0.10
 149,700 6.80 6.97 6.83 0 0 0
#211 12/07/2023
6.80
0.02
 40,400 6.78 6.80 6.72 0 0 0
#212 11/07/2023
6.78
0.04
 93,100 6.74 6.80 6.70 0 0 0
#213 10/07/2023
6.74
0.04
 73,700 6.70 6.89 6.64 0 0 0
#214 07/07/2023
6.70
-0.01
 85,200 6.71 6.74 6.61 0 0 0
#215 06/07/2023
6.71
-0.15
 85,200 6.86 6.97 6.68 0 5,100 -0.0
#216 05/07/2023
6.86
0.03
 114,000 6.83 6.98 6.85 0 0 0
#217 04/07/2023
6.83
0
 59,500 6.83 6.88 6.80 0 0 0
#218 03/07/2023
6.83
-0.10
 97,300 6.93 7 6.75 0 0 0
#219 30/06/2023
6.93
0.03
 117,500 6.90 7.09 6.80 0 0 0
#220 29/06/2023
6.90
0.35
 762,700 6.55 7 6.50 0 0 0
#221 28/06/2023
6.55
-0.10
 57,700 6.65 6.70 6.55 0 0 0
#222 27/06/2023
6.65
0.02
 80,000 6.63 6.75 6.54 0 0 0
#223 26/06/2023
6.63
-0.04
 65,000 6.67 6.88 6.50 0 0 0
#224 23/06/2023
6.67
0.07
 131,000 6.60 6.73 6.60 0 0 0
#225 22/06/2023
6.60
0.08
 61,400 6.52 6.70 6.59 0 0 0
#226 21/06/2023
6.52
0.02
 76,500 6.50 6.59 6.46 0 0 0
#227 20/06/2023
6.50
0.05
 107,500 6.45 6.51 6.35 0 0 0
#228 19/06/2023
6.45
-0.10
 80,700 6.55 6.58 6.35 0 0 0
#229 16/06/2023
6.55
-0.17
 172,200 6.72 6.80 6.55 0 0 0
#230 15/06/2023
6.72
-0.08
 209,000 6.80 6.89 6.56 0 0 0
#231 14/06/2023
6.80
-0.28
 119,200 7.08 7.08 6.80 0 0 0
#232 13/06/2023
7.08
0.38
 379,300 6.70 7.12 6.79 0 0 0
#233 12/06/2023
6.70
0.16
 116,500 6.54 6.70 6.49 0 0 0
#234 09/06/2023
6.54
-0.01
 165,700 6.55 6.61 6.46 0 0 0
#235 08/06/2023
6.55
-0.03
 235,100 6.58 6.69 6.50 0 2,000 -0.0
#236 07/06/2023
6.58
0.09
 168,000 6.49 6.64 6.55 2,000 0 0.0
#237 06/06/2023
6.49
0.01
 111,100 6.48 6.70 6.47 0 0 0
#238 05/06/2023
6.48
-0.01
 168,300 6.49 6.51 6.35 5,000 0 0.0
#239 02/06/2023
6.49
-0.16
 199,600 6.65 6.66 6.34 0 0 0
#240 01/06/2023
6.65
0.17
 283,400 6.48 6.74 6.50 0 0 0
#241 31/05/2023
6.48
0.19
 349,000 6.29 6.66 6.39 0 3,500 -0.0
#242 30/05/2023
6.29
0
 118,900 6.29 6.37 6.22 0 0 0
#243 29/05/2023
6.29
0.29
 205,400 6 6.35 6.05 0 0 0
#244 26/05/2023
6
0.02
 42,000 5.98 6.04 5.98 0 0 0
#245 25/05/2023
5.98
-0.04
 18,600 6.02 6.02 5.96 0 0 0
#246 24/05/2023
6.02
0.06
 45,200 5.96 6.04 5.95 0 0 0
#247 23/05/2023
5.96
-0.04
 42,900 6 6 5.96 0 0 0
#248 22/05/2023
6
0.09
 51,500 5.91 6 5.90 0 0 0
#249 19/05/2023
5.91
-0.08
 21,900 5.99 5.99 5.88 0 0 0
#250 18/05/2023
5.99
-0.02
 72,900 6.01 6.02 5.87 0 0 0
#251 17/05/2023
6.01
-0.07
 64,600 6.08 6.09 6 0 100 -0.0
#252 16/05/2023
6.08
-0.01
 57,200 6.09 6.09 6 0 0 0
#253 15/05/2023
6.09
0.08
 145,800 6.01 6.20 6.01 0 0 0
#254 12/05/2023
6.01
-0.02
 69,600 6.03 6.23 6 200 0 0.0
#255 11/05/2023
6.03
0.17
 133,700 5.86 6.15 5.87 0 0 0
#256 10/05/2023
5.86
0.03
 59,000 5.83 5.91 5.83 6,600 0 0.0
#257 09/05/2023
5.83
-0.06
 37,800 5.89 5.90 5.82 0 0 0
#258 08/05/2023
5.89
0
 56,300 5.89 5.95 5.85 0 0 0
#259 05/05/2023
5.89
0.01
 7,300 5.88 5.90 5.81 100 0 0.0
#260 04/05/2023
5.88
0.02
 176,100 5.86 5.90 5.75 0 0 0
#261 28/04/2023
5.86
-0.03
 76,300 5.89 5.97 5.78 0 0 0
#262 27/04/2023
5.89
0
 9,300 5.89 5.99 5.72 0 0 0
#263 26/04/2023
5.89
0.14
 5,500 5.75 5.89 5.72 0 0 -0.0
#264 25/04/2023
5.75
-0.05
 40,200 5.80 5.84 5.75 0 0 -0.0
#265 24/04/2023
5.80
0
 36,000 5.80 5.93 5.79 0 900 -0.0
#266 21/04/2023
5.80
0
 51,100 5.80 6 5.80 0 0 0.0
#267 20/04/2023
5.80
-0.07
 60,800 5.87 5.87 5.71 0 0 0
#268 19/04/2023
5.87
-0.03
 8,900 5.90 5.98 5.80 0 0 0.0
#269 18/04/2023
5.90
0.02
 31,000 5.88 5.94 5.86 0 0 0.0
#270 17/04/2023
5.88
-0.07
 12,800 5.95 5.95 5.80 0 0 0.0
#271 14/04/2023
5.95
-0.03
 60,500 5.98 6.10 5.95 0 0 0.0
#272 13/04/2023
5.98
0.01
 61,100 5.97 5.99 5.94 0 0 0.0
#273 12/04/2023
5.97
-0.03
 48,700 6 6.02 5.92 100 0 0.0
#274 11/04/2023
6
-0.07
 69,700 6.07 6.07 5.85 0 0 0
#275 10/04/2023
6.07
0.02
 195,800 6.05 6.23 5.98 0 0 0
#276 07/04/2023
6.05
0.17
 190,200 5.88 6.06 5.86 0 0 0
#277 06/04/2023
5.88
0.08
 209,300 5.80 5.94 5.73 0 0 0
#278 05/04/2023
5.80
0.02
 74,300 5.78 5.88 5.74 0 0 0
#279 04/04/2023
5.78
0.16
 415,200 5.62 5.90 5.62 0 0 0
#280 03/04/2023
5.62
0.17
 152,300 5.45 5.80 5.50 0 0 0
#281 31/03/2023
5.45
-0.05
 15,400 5.50 5.57 5.45 0 0 0
#282 30/03/2023
5.50
0.01
 30,500 5.49 5.70 5.43 0 0 0
#283 29/03/2023
5.49
-0.06
 22,500 5.55 5.55 5.48 0 0 0
#284 28/03/2023
5.55
0
 54,000 5.55 5.60 5.45 0 0 0
#285 27/03/2023
5.55
0.01
 25,500 5.54 5.60 5.45 0 0 0
#286 24/03/2023
5.54
0.03
 16,000 5.51 5.55 5.50 1,000 0 0.0
#287 23/03/2023
5.51
-0.08
 12,700 5.59 5.60 5.50 1,000 0 0.0
#288 22/03/2023
5.59
0.10
 16,900 5.49 5.64 5.49 0 0 0
#289 21/03/2023
5.49
-0.16
 48,900 5.65 5.72 5.49 0 0 0.0
#290 20/03/2023
5.65
0
 42,300 5.65 5.67 5.63 0 0 -0.0
#291 17/03/2023
5.65
-0.15
 231,100 5.80 5.80 5.35 0 0 -0.0
#292 16/03/2023
5.80
-0.10
 3,200 5.90 5.90 5.80 0 0 -0.0
#293 15/03/2023
5.90
0.10
 25,900 5.80 5.97 5.88 0 0 -0.0
#294 14/03/2023
5.80
-0.06
 9,400 5.86 5.87 5.80 0 0 -0.0
#295 13/03/2023
5.86
0
 43,900 5.86 5.92 5.85 0 0 -0.0
#296 10/03/2023
5.86
-0.11
 44,600 5.97 5.99 5.86 0 200 -0.0
#297 09/03/2023
5.97
0.07
 33,500 5.90 5.97 5.86 0 0 -0.0
#298 08/03/2023
5.90
0.05
 26,400 5.85 6 5.82 0 0 -0.0
#299 07/03/2023
5.85
0
 21,100 5.85 5.89 5.45 0 0 -0.0
#300 06/03/2023
5.85
0.02
 41,000 5.83 6.10 5.84 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |