CTCP Xây dựng và Giao thông Bình Dương (bce)

6.52
0.22
(3.49%)
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
(2024-10-16) 		0.74 13.12% 2,029,100 -38,100 -0.3
5.56
6.52
6.52
2 tháng
(2024-09-16) 		0.73 12.92% 3,336,600 -38,500 -0.3
5.56
6.52
6.52
3 tháng
(2024-08-19) 		0.68 11.93% 4,743,500 -39,500 -0.3
5.56
6.52
6.52
6 tháng
(2024-05-20) 		0.22 3.57% 8,509,100 54,763 0.3
5.56
6.52
6.52
12 tháng
(2023-11-21) 		0.73 12.92% 14,502,200 23,663 0.1
5.51
6.52
6.52
24 tháng
(2022-11-28) 		0.56 9.62% 39,743,200 47,468 -0.1
5.45
7.49
6.52
36 tháng
(2021-12-01) 		-12.02 -65.33% 107,041,400 -692,092 -15.0
4.83
20.90
6.52
60 tháng
(2019-12-12) 		0.95 17.53% 238,749,830 -1,134,182 -18.2
4.83
22.85
6.52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
6.50
 122,100 6.50 6.51 6.44 0 0 0
05/09/2023
6.50
 159,700 6.44 6.54 6.43 100 19,000 -0.1
31/08/2023
6.44
 180,300 6.45 6.50 6.40 0 1,600 -0.0
30/08/2023
6.45
 157,000 6.51 6.51 6.31 0 0 0
29/08/2023
6.51
 188,600 6.51 6.69 6.47 7,500 3,200 0.0
28/08/2023
6.51
 221,800 6.59 6.65 6.45 4,700 0 0.0
25/08/2023
6.59
 138,000 6.90 6.93 6.50 2,600 1,300 0.0
24/08/2023
6.90
 163,000 6.50 6.90 6.51 12,400 0 0.1
23/08/2023
6.50
 624,600 6.97 7 6.49 5,000 2,000 0.0
22/08/2023
6.97
 529,400 7.49 7.54 6.97 1,000 0 0.0
21/08/2023
7.49
 326,300 7.30 7.63 7.40 0 0 0
18/08/2023
7.30
 1,909,600 7.21 7.71 7.24 2,300 5,000 -0.0
17/08/2023
7.21
 179,600 7.14 7.21 7.14 0 0 0
16/08/2023
7.14
 64,000 7.20 7.20 7.13 0 0 0
15/08/2023
7.20
 91,700 7.18 7.27 7.16 0 0 0
14/08/2023
7.18
 97,400 7.16 7.26 7.10 0 0 0
11/08/2023
7.16
 56,800 7.20 7.20 7.10 0 0 0
10/08/2023
7.20
 135,800 7.21 7.25 7.18 0 0 0
09/08/2023
7.21
 61,900 7.22 7.23 7.18 0 0 0
08/08/2023
7.22
 69,200 7.23 7.29 7.17 0 0 0
07/08/2023
7.23
 110,900 7.12 7.23 7.12 0 200 -0.0
04/08/2023
7.12
 82,700 7.07 7.14 7.06 0 0 0
03/08/2023
7.07
 68,600 7.10 7.10 7.02 1,500 0 0.0
02/08/2023
7.10
 203,000 7.12 7.18 7 0 0 0
01/08/2023
7.12
 149,000 7.27 7.30 7.12 0 500 -0.0
31/07/2023
7.27
 103,200 7.27 7.30 7.20 0 0 0
28/07/2023
7.27
 349,700 7.20 7.42 7.12 0 0 0
27/07/2023
7.20
 198,000 7.26 7.28 7 0 0 0
26/07/2023
7.26
 151,500 7.18 7.56 7.20 0 8,300 -0.1
25/07/2023
7.18
 153,000 7.20 7.21 7 0 12,900 -0.1
24/07/2023
7.20
 98,100 7.20 7.30 7.14 0 0 0
21/07/2023
7.20
 511,500 7.14 7.35 7.10 0 3,100 -0.0
20/07/2023
7.14
 293,100 7.09 7.19 7.04 0 7,500 -0.1
19/07/2023
7.09
 150,800 7.14 7.25 7.05 0 0 0
18/07/2023
7.14
 164,300 6.98 7.25 6.98 0 0 0
17/07/2023
6.98
 146,700 6.85 7.02 6.82 0 0 0
14/07/2023
6.85
 47,400 6.90 6.95 6.82 0 0 0
13/07/2023
6.90
 149,700 6.80 6.97 6.83 0 0 0
12/07/2023
6.80
 40,400 6.78 6.80 6.72 0 0 0
11/07/2023
6.78
 93,100 6.74 6.80 6.70 0 0 0
10/07/2023
6.74
 73,700 6.70 6.89 6.64 0 0 0
07/07/2023
6.70
 85,200 6.71 6.74 6.61 0 0 0
06/07/2023
6.71
 85,200 6.86 6.97 6.68 0 5,100 -0.0
05/07/2023
6.86
 114,000 6.83 6.98 6.85 0 0 0
04/07/2023
6.83
 59,500 6.83 6.88 6.80 0 0 0
03/07/2023
6.83
 97,300 6.93 7 6.75 0 0 0
30/06/2023
6.93
 117,500 6.90 7.09 6.80 0 0 0
29/06/2023
6.90
 762,700 6.55 7 6.50 0 0 0
28/06/2023
6.55
 57,700 6.65 6.70 6.55 0 0 0
27/06/2023
6.65
 80,000 6.63 6.75 6.54 0 0 0
26/06/2023
6.63
 65,000 6.67 6.88 6.50 0 0 0
23/06/2023
6.67
 131,000 6.60 6.73 6.60 0 0 0
22/06/2023
6.60
 61,400 6.52 6.70 6.59 0 0 0
21/06/2023
6.52
 76,500 6.50 6.59 6.46 0 0 0
20/06/2023
6.50
 107,500 6.45 6.51 6.35 0 0 0
19/06/2023
6.45
 80,700 6.55 6.58 6.35 0 0 0
16/06/2023
6.55
 172,200 6.72 6.80 6.55 0 0 0
15/06/2023
6.72
 209,000 6.80 6.89 6.56 0 0 0
14/06/2023
6.80
 119,200 7.08 7.08 6.80 0 0 0
13/06/2023
7.08
 379,300 6.70 7.12 6.79 0 0 0
12/06/2023
6.70
 116,500 6.54 6.70 6.49 0 0 0
09/06/2023
6.54
 165,700 6.55 6.61 6.46 0 0 0
08/06/2023
6.55
 235,100 6.58 6.69 6.50 0 2,000 -0.0
07/06/2023
6.58
 168,000 6.49 6.64 6.55 2,000 0 0.0
06/06/2023
6.49
 111,100 6.48 6.70 6.47 0 0 0
05/06/2023
6.48
 168,300 6.49 6.51 6.35 5,000 0 0.0
02/06/2023
6.49
 199,600 6.65 6.66 6.34 0 0 0
01/06/2023
6.65
 283,400 6.48 6.74 6.50 0 0 0
31/05/2023
6.48
 349,000 6.29 6.66 6.39 0 3,500 -0.0
30/05/2023
6.29
 118,900 6.29 6.37 6.22 0 0 0
29/05/2023
6.29
 205,400 6 6.35 6.05 0 0 0
26/05/2023
6
 42,000 5.98 6.04 5.98 0 0 0
25/05/2023
5.98
 18,600 6.02 6.02 5.96 0 0 0
24/05/2023
6.02
 45,200 5.96 6.04 5.95 0 0 0
23/05/2023
5.96
 42,900 6 6 5.96 0 0 0
22/05/2023
6
 51,500 5.91 6 5.90 0 0 0
19/05/2023
5.91
 21,900 5.99 5.99 5.88 0 0 0
18/05/2023
5.99
 72,900 6.01 6.02 5.87 0 0 0
17/05/2023
6.01
 64,600 6.08 6.09 6 0 100 -0.0
16/05/2023
6.08
 57,200 6.09 6.09 6 0 0 0
15/05/2023
6.09
 145,800 6.01 6.20 6.01 0 0 0
12/05/2023
6.01
 69,600 6.03 6.23 6 200 0 0.0
11/05/2023
6.03
 133,700 5.86 6.15 5.87 0 0 0
10/05/2023
5.86
 59,000 5.83 5.91 5.83 6,600 0 0.0
09/05/2023
5.83
 37,800 5.89 5.90 5.82 0 0 0
08/05/2023
5.89
 56,300 5.89 5.95 5.85 0 0 0
05/05/2023
5.89
 7,300 5.88 5.90 5.81 100 0 0.0
04/05/2023
5.88
 176,100 5.86 5.90 5.75 0 0 0
28/04/2023
5.86
 76,300 5.89 5.97 5.78 0 0 0
27/04/2023
5.89
 9,300 5.89 5.99 5.72 0 0 0
26/04/2023
5.89
 5,500 5.75 5.89 5.72 0 0 -0.0
25/04/2023
5.75
 40,200 5.80 5.84 5.75 0 0 -0.0
24/04/2023
5.80
 36,000 5.80 5.93 5.79 0 900 -0.0
21/04/2023
5.80
 51,100 5.80 6 5.80 0 0 0.0
20/04/2023
5.80
 60,800 5.87 5.87 5.71 0 0 0
19/04/2023
5.87
 8,900 5.90 5.98 5.80 0 0 0.0
18/04/2023
5.90
 31,000 5.88 5.94 5.86 0 0 0.0
17/04/2023
5.88
 12,800 5.95 5.95 5.80 0 0 0.0
14/04/2023
5.95
 60,500 5.98 6.10 5.95 0 0 0.0
13/04/2023
5.98
 61,100 5.97 5.99 5.94 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |