CTCP Xây dựng và Giao thông Bình Dương (bce)

5.75
0.02
(0.35%)
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
(2024-08-20) 		-0.02 -0.35% 2,432,000 -900 -0.0
5.65
5.83
5.75
2 tháng
(2024-07-22) 		-0.14 -2.39% 3,117,200 43,900 0.3
5.63
6.05
5.75
3 tháng
(2024-06-21) 		-0.25 -4.18% 4,640,300 93,500 0.6
5.63
6.10
5.75
6 tháng
(2024-03-25) 		-0.16 -2.72% 8,995,700 100,863 0.6
5.58
6.16
5.75
12 tháng
(2023-09-25) 		-0.29 -4.82% 14,830,900 128,163 0.8
5.51
6.16
5.75
24 tháng
(2022-09-30) 		-2.77 -32.59% 40,844,900 137,008 0.5
4.83
8.50
5.75
36 tháng
(2021-10-05) 		-8.17 -58.78% 140,060,600 -766,092 -17.7
4.83
22.85
5.75
60 tháng
(2019-10-16) 		0.29 5.40% 237,676,580 -1,123,472 -18.2
4.83
22.85
5.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2011
2.05
 13,800 2.11 2.11 2.05 0 0 0
18/11/2011
2.11
 23,000 2.19 2.19 2.11 0 18,200 -0.1
17/11/2011
2.19
 4,310 2.11 2.19 2.08 0 2,000 -0.0
16/11/2011
2.11
 2,370 2.17 2.17 2.11 0 820 -0.0
15/11/2011
2.17
 23,010 2.28 2.28 2.17 0 3,180 -0.0
14/11/2011
2.28
 3,740 2.34 2.34 2.22 1,530 1,200 0.0
11/11/2011
2.34
 0 2.34 2.34 2.34 0 0 0
10/11/2011
2.34
 0 2.34 2.34 2.34 0 0 0
09/11/2011
2.34
 5,250 2.31 2.34 2.25 0 0 0
08/11/2011
2.31
 2,280 2.31 2.31 2.25 0 0 0
07/11/2011
2.31
 3,100 2.34 2.34 2.25 1,090 10 0.0
04/11/2011
2.34
 9,020 2.31 2.34 2.28 0 0 0
03/11/2011
2.31
 6,240 2.31 2.31 2.31 0 0 0
02/11/2011
2.31
 31,920 2.42 2.42 2.31 2,500 0 0.0
01/11/2011
2.42
 1,090 2.42 2.42 2.37 0 0 0
31/10/2011
2.42
 14,740 2.39 2.51 2.37 0 0 0
28/10/2011
2.39
 14,780 2.31 2.42 2.34 0 0 0
27/10/2011
2.31
 2,010 2.37 2.37 2.31 0 0 0
26/10/2011
2.37
 8,710 2.31 2.37 2.31 4,960 0 0.0
25/10/2011
2.31
 10,400 2.39 2.39 2.28 0 0 0
24/10/2011
2.39
 10,040 2.39 2.45 2.39 6,740 0 0.1
21/10/2011
2.39
 10,960 2.34 2.45 2.34 300 0 0.0
20/10/2011
2.34
 1,770 2.28 2.37 2.25 0 0 0
19/10/2011
2.28
 4,410 2.28 2.28 2.28 3,410 0 0.0
18/10/2011
2.28
 55,510 2.34 2.39 2.22 0 0 0
17/10/2011
2.34
 11,150 2.39 2.39 2.34 0 0 0
14/10/2011
2.39
 10,540 2.34 2.45 2.34 0 0 0
13/10/2011
2.34
 18,610 2.45 2.45 2.34 0 0 0
12/10/2011
2.45
 10,150 2.56 2.56 2.45 6,000 0 0.1
11/10/2011
2.56
 10,930 2.65 2.65 2.56 0 0 0
10/10/2011
2.65
 4,020 2.62 2.65 2.65 0 0 0
07/10/2011
2.62
 61,970 2.59 2.68 2.62 12,500 0 0.1
06/10/2011
2.59
 67,590 2.48 2.59 2.54 0 0 0
05/10/2011
2.48
 28,750 2.48 2.48 2.39 0 0 0
04/10/2011
2.48
 14,050 2.59 2.59 2.48 10 0 0.0
03/10/2011
2.59
 6,550 2.59 2.59 2.48 0 0 0
30/09/2011
2.59
 145,150 2.71 2.76 2.59 7,500 0 0.1
29/09/2011
2.71
 231,250 2.59 2.71 2.65 0 0 0
28/09/2011
2.59
 5,200 2.48 2.59 2.59 0 0 0
27/09/2011
2.48
 32,470 2.37 2.48 2.42 0 0 0
26/09/2011
2.37
 32,440 2.37 2.42 2.34 0 0 0
23/09/2011
2.37
 33,260 2.37 2.39 2.34 0 0 0
22/09/2011
2.37
 40,860 2.34 2.42 2.34 100 0 0.0
21/09/2011
2.34
 8,810 2.42 2.42 2.31 0 0 0
20/09/2011
2.42
 5,180 2.42 2.42 2.34 0 0 0
19/09/2011
2.42
 23,030 2.42 2.42 2.31 100 0 0.0
16/09/2011
2.42
 84,900 2.54 2.62 2.42 100 0 0.0
15/09/2011
2.54
 49,420 2.62 2.62 2.51 100 0 0.0
14/09/2011
2.62
 40,620 2.54 2.65 2.59 100 0 0.0
13/09/2011
2.54
 115,500 2.42 2.54 2.39 100 0 0.0
12/09/2011
2.42
 42,780 2.37 2.48 2.31 0 0 0
09/09/2011
2.37
 6,260 2.28 2.37 2.28 0 0 0
08/09/2011
2.28
 24,010 2.19 2.28 2.28 0 0 0
07/09/2011
2.19
 51,430 2.11 2.19 2.11 0 0 0
06/09/2011
2.11
 7,700 2.19 2.19 2.11 0 0 0
05/09/2011
2.19
 39,150 2.14 2.22 2.19 5,700 0 0.0
01/09/2011
2.14
 29,130 2.05 2.14 2.08 0 0 0
31/08/2011
2.05
 35,370 2.02 2.05 1.99 0 0 0
30/08/2011
2.02
 25,960 1.99 2.05 1.97 0 0 0
29/08/2011
1.99
 13,780 1.97 1.99 1.94 0 0 0
26/08/2011
1.97
 6,900 2.05 2.05 1.97 0 0 0
25/08/2011
2.05
 20 2.05 2.05 2.05 0 0 0
24/08/2011
2.05
 20 1.99 2.05 2.05 0 0 0
23/08/2011
1.99
 20 2.08 2.08 1.99 0 0 0
22/08/2011
2.08
 410 2.05 2.08 2.08 0 0 0
19/08/2011
2.05
 510 2.05 2.05 1.97 0 0 0
18/08/2011
2.05
 10,780 1.97 2.05 1.99 0 0 0
17/08/2011
1.97
 11,430 1.91 1.97 1.94 0 0 0
16/08/2011
1.91
 4,000 1.99 1.99 1.91 0 0 0
15/08/2011
1.99
 3,490 1.99 2.08 1.91 0 0 0
12/08/2011
1.99
 30 1.91 1.99 1.99 0 0 0
11/08/2011
1.91
 1,190 1.99 1.99 1.91 0 0 0
10/08/2011
1.99
 10 1.94 1.99 1.99 0 0 0
09/08/2011
1.94
 4,370 2.02 2.02 1.94 0 0 0
08/08/2011
2.02
 1,120 2.02 2.02 1.94 0 0 0
05/08/2011
2.02
 220 1.99 2.02 1.99 0 0 0
04/08/2011
1.99
 8,330 1.91 1.99 1.91 0 0 0
03/08/2011
1.91
 210 1.97 2.05 1.91 0 0 0
02/08/2011
1.97
 6,890 2.05 2.14 1.97 0 0 0
01/08/2011
2.05
 190 1.97 2.05 2.05 0 0 0
29/07/2011
1.97
 4,310 1.97 2.05 1.97 0 0 0
28/07/2011
1.97
 100 2.05 2.05 1.97 0 0 0
27/07/2011
2.05
 100 1.97 2.05 2.05 0 0 0
26/07/2011
1.97
 1,200 2.05 2.11 1.97 0 0 0
25/07/2011
2.05
 7,400 2.05 2.14 2.05 0 0 0
22/07/2011
2.05
 1,540 2.11 2.11 2.05 0 0 0
21/07/2011
2.11
 60 2.02 2.11 2.11 0 0 0
20/07/2011
2.02
 7,470 2.08 2.14 2.02 0 0 0
19/07/2011
2.08
 28,070 2.17 2.17 2.08 0 0 0
18/07/2011
2.17
 1,420 2.17 2.17 2.08 0 0 0
15/07/2011
2.17
 16,260 2.08 2.17 2.05 0 0 0
14/07/2011
2.08
 11,500 2.14 2.14 2.05 0 0 0
13/07/2011
2.14
 5,690 2.19 2.25 2.14 0 0 0
12/07/2011
2.19
 6,520 2.22 2.25 2.14 0 0 0
11/07/2011
2.22
 12,220 2.34 2.34 2.22 0 0 0
08/07/2011
2.34
 0 2.34 2.34 2.34 0 0 0
07/07/2011
2.34
 2,030 2.28 2.39 2.34 0 0 0
06/07/2011
2.28
 210 2.39 2.39 2.28 0 0 0
05/07/2011
2.39
 3,120 2.39 2.39 2.28 0 0 0
04/07/2011
2.39
 6,540 2.39 2.39 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |