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)
12/04/2023
5.97
 48,700 6 6.02 5.92 100 0 0.0
11/04/2023
6
 69,700 6.07 6.07 5.85 0 0 0
10/04/2023
6.07
 195,800 6.05 6.23 5.98 0 0 0
07/04/2023
6.05
 190,200 5.88 6.06 5.86 0 0 0
06/04/2023
5.88
 209,300 5.80 5.94 5.73 0 0 0
05/04/2023
5.80
 74,300 5.78 5.88 5.74 0 0 0
04/04/2023
5.78
 415,200 5.62 5.90 5.62 0 0 0
03/04/2023
5.62
 152,300 5.45 5.80 5.50 0 0 0
31/03/2023
5.45
 15,400 5.50 5.57 5.45 0 0 0
30/03/2023
5.50
 30,500 5.49 5.70 5.43 0 0 0
29/03/2023
5.49
 22,500 5.55 5.55 5.48 0 0 0
28/03/2023
5.55
 54,000 5.55 5.60 5.45 0 0 0
27/03/2023
5.55
 25,500 5.54 5.60 5.45 0 0 0
24/03/2023
5.54
 16,000 5.51 5.55 5.50 1,000 0 0.0
23/03/2023
5.51
 12,700 5.59 5.60 5.50 1,000 0 0.0
22/03/2023
5.59
 16,900 5.49 5.64 5.49 0 0 0
21/03/2023
5.49
 48,900 5.65 5.72 5.49 0 0 0.0
20/03/2023
5.65
 42,300 5.65 5.67 5.63 0 0 -0.0
17/03/2023
5.65
 231,100 5.80 5.80 5.35 0 0 -0.0
16/03/2023
5.80
 3,200 5.90 5.90 5.80 0 0 -0.0
15/03/2023
5.90
 25,900 5.80 5.97 5.88 0 0 -0.0
14/03/2023
5.80
 9,400 5.86 5.87 5.80 0 0 -0.0
13/03/2023
5.86
 43,900 5.86 5.92 5.85 0 0 -0.0
10/03/2023
5.86
 44,600 5.97 5.99 5.86 0 200 -0.0
09/03/2023
5.97
 33,500 5.90 5.97 5.86 0 0 -0.0
08/03/2023
5.90
 26,400 5.85 6 5.82 0 0 -0.0
07/03/2023
5.85
 21,100 5.85 5.89 5.45 0 0 -0.0
06/03/2023
5.85
 41,000 5.83 6.10 5.84 0 0 -0.0
03/03/2023
5.83
 16,900 5.89 5.96 5.83 0 0 -0.0
02/03/2023
5.89
 14,600 5.89 6.04 5.88 0 0 -0.0
01/03/2023
5.89
 20,100 5.79 5.95 5.77 0 0 -0.0
28/02/2023
5.79
 41,800 5.98 5.98 5.79 0 0 -0.0
27/02/2023
5.98
 52,900 6.05 6.10 5.90 0 4,100 -0.0
24/02/2023
6.05
 49,600 6.13 6.13 6.05 0 0 0.0
23/02/2023
6.13
 47,900 6.16 6.17 6.05 600 0 0.0
22/02/2023
6.16
 132,000 6.34 6.34 6.16 0 0 -0.0
21/02/2023
6.34
 139,900 6.25 6.35 6.26 0 1,000 -0.0
20/02/2023
6.25
 54,500 6.15 6.30 6.15 0 0 0.0
17/02/2023
6.15
 29,000 6.13 6.28 6.07 0 0 0.0
16/02/2023
6.13
 46,700 6.13 6.19 6.05 100 0 0.0
15/02/2023
6.13
 6,900 6.05 6.16 6.05 27 0 0.0
14/02/2023
6.05
 11,300 6.14 6.14 6.05 0 0 -0.0
13/02/2023
6.14
 8,500 6.19 6.19 5.98 0 0 -0.0
10/02/2023
6.19
 12,300 6.20 6.20 6.05 0 0 -0.0
09/02/2023
6.20
 11,200 6.06 6.30 6.05 0 0 -0.0
08/02/2023
6.06
 52,400 6 6.20 5.98 0 0 -0.0
07/02/2023
6
 30,800 6.23 6.29 6 0 1,100 -0.0
06/02/2023
6.23
 18,400 6.35 6.35 6.23 100 1,700 -0.0
03/02/2023
6.35
 42,900 6.39 6.44 6.20 0 0 0.0
02/02/2023
6.39
 117,800 6.40 6.52 6.25 0 0 0.0
01/02/2023
6.40
 113,600 6.52 6.80 6.40 0 0 0.0
31/01/2023
6.52
 167,400 6.42 6.58 6.25 900 0 0.0
30/01/2023
6.42
 163,300 6 6.42 6 0 3,000 -0.0
27/01/2023
6
 77,400 5.92 6.14 5.90 4,200 0 0.0
19/01/2023
5.92
 21,100 5.90 6 5.77 0 600 -0.0
18/01/2023
5.90
 23,900 5.86 5.94 5.85 0 0 0.0
17/01/2023
5.86
 18,800 5.70 5.97 5.62 0 0 0.0
16/01/2023
5.70
 6,800 5.68 5.80 5.68 0 0 0.0
13/01/2023
5.68
 20,900 5.70 5.79 5.68 300 0 0.0
12/01/2023
5.70
 13,200 5.72 5.79 5.70 0 0 0.0
11/01/2023
5.72
 44,900 5.73 5.80 5.70 0 0 0.0
10/01/2023
5.73
 20,800 5.71 5.77 5.63 0 0 0.0
09/01/2023
5.71
 15,800 5.80 5.87 5.62 100 0 0.0
06/01/2023
5.80
 47,200 5.94 5.94 5.70 0 0 0.0
05/01/2023
5.94
 50,800 5.81 5.97 5.80 600 0 0.0
04/01/2023
5.81
 48,200 5.80 6.10 5.80 0 0 -0.0
03/01/2023
5.80
 46,900 5.62 5.87 5.62 0 0 -0.0
30/12/2022
5.62
 41,700 5.64 5.74 5.60 0 0 -0.0
29/12/2022
5.64
 66,500 5.70 5.75 5.60 0 0 -0.0
28/12/2022
5.70
 25,100 5.70 5.75 5.62 0 0 -0.0
27/12/2022
5.70
 15,000 5.65 5.79 5.50 0 0 -0.0
26/12/2022
5.65
 57,100 5.84 5.98 5.65 0 0 -0.0
23/12/2022
5.84
 31,800 5.83 5.90 5.71 0 0 -0.0
22/12/2022
5.83
 16,700 5.80 5.84 5.70 0 0 -0.0
21/12/2022
5.80
 41,100 5.80 5.85 5.70 0 0 -0.0
20/12/2022
5.80
 52,800 6.01 6.12 5.70 0 0 -0.0
19/12/2022
6.01
 77,700 6.02 6.35 5.60 0 0 -0.0
16/12/2022
6.02
 44,800 6.01 6.07 5.96 0 2,000 -0.0
15/12/2022
6.01
 46,100 6.10 6.19 5.90 200 1,000 -0.0
14/12/2022
6.10
 85,200 6.10 6.29 5.95 0 2,000 -0.0
13/12/2022
6.10
 46,300 6.14 6.14 5.90 0 1,300 -0.0
12/12/2022
6.14
 99,500 6.17 6.19 6.10 10 0 0.0
09/12/2022
6.17
 27,400 6.17 6.20 5.86 500 0 0.0
08/12/2022
6.17
 74,000 6 6.32 5.86 300 0 0.0
07/12/2022
6
 114,400 6.29 6.29 5.85 0 0 0.0
06/12/2022
6.29
 55,800 6.63 6.70 6.22 2,800 0 0.0
05/12/2022
6.63
 77,300 6.62 6.89 6.62 100 32 0.0
02/12/2022
6.62
 60,900 6.53 6.89 6.50 100 200 -0.0
01/12/2022
6.53
 152,300 6.11 6.53 6.10 0 0 -0.0
30/11/2022
6.11
 96,700 6.12 6.20 6.01 0 0 -0.0
29/11/2022
6.12
 249,900 5.82 6.12 5.75 0 0 -0.0
28/11/2022
5.82
 65,100 5.44 5.82 5.46 200 500 -0.0
25/11/2022
5.44
 34,300 5.30 5.48 5.25 0 0 0.0
24/11/2022
5.30
 6,100 5.40 5.41 5.21 0 0 0.0
23/11/2022
5.40
 11,400 5.45 5.72 5.34 500 0 0.0
22/11/2022
5.45
 58,200 5.44 5.80 5.40 0 0 0.0
21/11/2022
5.44
 47,000 5.30 5.59 5 800 0 0.0
18/11/2022
5.30
 58,800 5.30 5.55 5.29 2,300 0 0.0
17/11/2022
5.30
 106,900 5.16 5.50 5.18 5,500 0 0.0
16/11/2022
5.16
 81,500 4.83 5.16 4.52 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |