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)
15/11/2022
4.83
 144,100 5.19 5.19 4.83 800 0 0.0
14/11/2022
5.19
 88,400 5.58 5.58 5.19 1,300 0 0.0
11/11/2022
5.58
 61,400 5.63 5.90 5.41 100 0 0.0
10/11/2022
5.63
 157,600 6.05 6.05 5.63 200 0 0.0
09/11/2022
6.05
 31,700 6 6.09 5.89 0 0 0.0
08/11/2022
6
 52,600 6 6 5.59 500 0 0.0
07/11/2022
6
 82,700 6.29 6.30 5.85 5,300 0 0.0
04/11/2022
6.29
 110,500 6.29 6.29 6.05 22,400 0 0.1
03/11/2022
6.29
 26,900 6.28 6.41 6.04 0 0 0.0
02/11/2022
6.28
 72,400 6.20 6.43 6.19 0 0 0.0
01/11/2022
6.20
 15,900 6.15 6.27 6.10 0 0 0.0
31/10/2022
6.15
 29,700 6.10 6.19 6 0 0 0.0
28/10/2022
6.10
 67,100 5.99 6.18 5.90 700 0 0.0
27/10/2022
5.99
 34,200 5.84 6 5.75 0 0 0
26/10/2022
5.84
 119,900 6 6 5.70 1,500 0 0.0
25/10/2022
6
 89,200 6.23 6.23 5.80 1,100 0 0.0
24/10/2022
6.23
 63,400 6.62 6.62 6.21 200 0 0.0
21/10/2022
6.62
 191,300 6.70 6.80 6.50 4,600 0 0.0
20/10/2022
6.70
 41,300 6.74 6.74 6.66 0 0 0
19/10/2022
6.74
 79,200 6.75 6.89 6.63 2,000 0 0.0
18/10/2022
6.75
 105,000 6.75 6.98 6.67 0 0 0.0
17/10/2022
6.75
 48,200 6.80 6.81 6.39 0 0 0.0
14/10/2022
6.80
 47,300 6.70 7 6.68 0 0 0.0
13/10/2022
6.70
 39,600 6.80 6.80 6.65 200 0 0.0
12/10/2022
6.80
 196,600 6.61 7 6.30 0 0 0.0
11/10/2022
6.61
 83,900 7.10 7.10 6.61 300 0 0.0
10/10/2022
7.10
 151,900 7.36 7.36 6.85 700 0 0.0
07/10/2022
7.36
 169,900 7.91 7.92 7.36 0 0 -0.0
06/10/2022
7.91
 70,700 8.40 8.40 7.91 0 0 -0.0
05/10/2022
8.40
 155,100 8.13 8.40 8.10 0 0 -0.0
04/10/2022
8.13
 140,600 8.15 8.40 8.10 0 60 -0.0
03/10/2022
8.15
 122,700 8.50 8.51 8.15 0 0 0.0
30/09/2022
8.50
 108,800 8.58 8.62 8.05 0 0 0.0
29/09/2022
8.58
 79,400 8.50 8.70 8.48 0 0 0.0
28/09/2022
8.50
 24,400 8.69 8.70 8.50 0 0 0.0
27/09/2022
8.69
 47,000 8.49 8.76 8.30 0 0 0.0
26/09/2022
8.49
 140,000 8.80 8.80 8.32 0 0 0.0
23/09/2022
8.80
 70,700 8.80 8.85 8.76 0 0 0.0
22/09/2022
8.80
 54,600 8.82 8.98 8.62 0 0 0.0
21/09/2022
8.82
 50,300 8.82 8.85 8.40 0 0 0.0
20/09/2022
8.82
 143,800 8.81 9 8.20 0 0 0.0
19/09/2022
8.81
 78,100 8.98 9.15 8.81 0 0 0.0
16/09/2022
8.98
 95,500 9.05 9.05 8.96 0 0 0.0
15/09/2022
9.05
 56,800 9 9.19 9.02 0 0 0.0
14/09/2022
9
 168,100 9.01 9.01 8.89 300 0 0.0
13/09/2022
9.01
 162,400 9.01 9.03 8.96 100 0 0.0
12/09/2022
9.01
 38,500 8.99 9.01 8.95 0 0 -0.0
09/09/2022
8.99
 59,200 8.93 9.10 8.91 0 0 -0.0
08/09/2022
8.93
 140,100 8.93 8.99 8.71 0 0 -0.0
07/09/2022
8.93
 185,500 9.21 9.21 8.93 0 0 -0.0
06/09/2022
9.21
 75,300 9.30 9.35 9.18 0 0 -0.0
05/09/2022
9.30
 107,500 9.41 9.50 9.30 0 0 -0.0
31/08/2022
9.41
 58,900 9.56 9.56 9.30 0 0 -0.0
30/08/2022
9.56
 70,200 9.56 9.89 9.54 0 0 -0.0
29/08/2022
9.56
 152,900 9.81 9.81 9.46 0 0 -0.0
26/08/2022
9.81
 104,900 9.90 10 9.81 0 0 -0.0
25/08/2022
9.90
 109,900 9.80 10 9.85 0 0 -0.0
24/08/2022
9.80
 184,700 9.69 9.84 9.68 0 0 -0.0
23/08/2022
9.69
 87,300 9.68 9.69 9.50 0 0 -0.0
22/08/2022
9.68
 162,900 9.71 9.71 9.55 0 0 -0.0
19/08/2022
9.71
 69,000 9.77 9.89 9.70 0 0 -0.0
18/08/2022
9.77
 81,900 9.99 10 9.74 0 0 -0.0
17/08/2022
9.99
 275,200 9.99 10.30 9.98 0 0 -0.0
16/08/2022
9.99
 82,300 9.99 10 9.95 1,500 2,400 -0.0
15/08/2022
9.99
 243,000 10 10.10 9.93 0 4,200 -0.0
12/08/2022
10
 135,000 10 10 9.70 0 11,600 -0.1
11/08/2022
10
 236,300 10.30 10.50 9.98 0 6,100 -0.1
10/08/2022
10.30
 380,500 9.86 10.30 9.88 0 4,700 -0.0
09/08/2022
9.86
 193,600 9.65 9.95 9.57 0 3,800 -0.0
08/08/2022
9.65
 116,700 9.65 9.85 9.60 0 3,400 -0.0
05/08/2022
9.65
 88,300 9.65 9.69 9.54 0 3,000 -0.0
04/08/2022
9.65
 156,700 9.52 9.98 9.60 0 2,900 -0.0
03/08/2022
9.52
 169,200 9.18 9.70 9.18 0 2,200 -0.0
02/08/2022
9.18
 315,900 9.24 9.26 9.15 0 2,700 -0.0
01/08/2022
9.24
 90,100 9.20 9.40 9.20 0 2,100 -0.0
29/07/2022
9.20
 138,100 9.15 9.40 9.20 0 2,100 -0.0
28/07/2022
9.15
 107,700 9 9.20 8.99 0 2,100 -0.0
27/07/2022
9
 22,000 8.91 9.09 8.89 0 1,700 -0.0
26/07/2022
8.91
 80,800 8.90 9.10 8.85 0 1,900 -0.0
25/07/2022
8.90
 63,400 9.10 9.10 8.80 0 1,700 -0.0
22/07/2022
9.10
 37,300 9.15 9.18 9.10 4,000 1,400 -0.0
21/07/2022
9.15
 96,900 9.20 9.24 9.10 0 1,700 -0.0
20/07/2022
9.20
 87,000 9.17 9.43 9.14 0 1,600 -0.0
19/07/2022
9.17
 64,700 9.20 9.21 9.06 0 1,500 -0.0
18/07/2022
9.20
 96,100 9.07 9.48 9.12 0 1,500 -0.0
15/07/2022
9.07
 128,200 8.96 9.21 8.93 0 2,700 -0.0
14/07/2022
8.96
 56,000 9 9 8.90 0 1,400 -0.0
13/07/2022
9
 160,900 8.62 9 8.60 0 1,500 -0.0
12/07/2022
8.62
 59,600 8.57 8.69 8.49 0 1,400 -0.0
11/07/2022
8.57
 46,500 8.66 8.70 8.57 1,500 1,600 -0.0
08/07/2022
8.66
 36,400 8.56 8.89 8.59 1,800 1,100 -0.0
07/07/2022
8.56
 41,400 8.51 8.73 8.45 0 1,400 -0.0
06/07/2022
8.51
 59,500 8.60 8.67 8.46 0 1,600 -0.0
05/07/2022
8.60
 38,000 8.80 8.90 8.60 0 2,000 -0.0
04/07/2022
8.80
 80,300 8.89 9 8.78 0 1,300 -0.0
01/07/2022
8.89
 61,700 8.88 8.89 8.48 600 4,100 -0.0
30/06/2022
8.88
 66,800 8.90 8.92 8.73 1,700 0 0.0
29/06/2022
8.90
 91,000 8.95 9 8.85 2,600 1,000 0.0
28/06/2022
8.95
 76,200 8.85 9 8.81 2,800 0 0.0
27/06/2022
8.85
 51,100 8.52 8.93 8.53 1,500 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |