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)
24/06/2022
8.52
 67,100 8.60 9 8.52 1,800 900 0.0
23/06/2022
8.60
 57,800 8.24 8.60 8.24 4,000 1,400 0.0
22/06/2022
8.24
 52,400 8.01 8.28 8.02 1,300 2,700 -0.0
21/06/2022
8.01
 81,300 8.24 8.32 7.80 3,400 100 0.0
20/06/2022
8.24
 150,100 8.86 9.28 8.24 900 4,000 -0.0
17/06/2022
8.86
 130,500 9.38 9.38 8.80 900 6,100 -0.0
16/06/2022
9.38
 119,600 9.39 9.50 9.38 200 5,200 -0.0
15/06/2022
9.39
 120,600 9.83 10.20 9.35 400 10,200 -0.1
14/06/2022
9.83
 79,400 9.86 10 9.50 1,600 7,600 -0.1
13/06/2022
9.86
 381,200 10.60 10.60 9.86 300 4,100 -0.0
10/06/2022
10.60
 114,600 10.85 10.85 10.50 10,000 0 0.1
09/06/2022
10.85
 29,700 10.75 11 10.75 2,200 0 0.0
08/06/2022
10.75
 123,000 10.40 10.95 10.40 6,800 0 0.1
07/06/2022
10.40
 159,200 10.85 10.85 10.25 2,900 3,400 -0.0
06/06/2022
10.85
 90,500 11 11.10 10.80 0 800 -0.0
03/06/2022
11
 58,300 11.10 11.10 10.80 3,900 1,100 0.0
02/06/2022
11.10
 215,600 11.05 11.15 10.90 5,400 500 0.1
01/06/2022
11.05
 151,500 11.15 11.15 10.90 6,500 0 0.1
31/05/2022
11.15
 101,200 11.15 11.25 11 6,000 0 0.1
30/05/2022
11.15
 141,900 11.15 11.20 11 4,600 0 0.1
27/05/2022
11.15
 118,800 11.15 11.25 10.95 9,200 0 0.1
26/05/2022
11.15
 159,000 10.85 11.30 10.95 9,500 0 0.1
25/05/2022
10.85
 230,700 10.45 10.90 10.45 6,100 0 0.1
24/05/2022
10.45
 65,300 10.45 10.60 10.30 1,200 1,200 0
23/05/2022
10.45
 101,700 10.55 10.75 10.40 5,200 3,200 0.0
20/05/2022
10.55
 246,500 10.50 10.90 10.45 5,500 1,200 0.0
19/05/2022
10.50
 108,500 10.55 10.55 10.20 2,600 900 0.0
18/05/2022
10.55
 242,300 10.70 10.85 10.55 3,300 3,400 -0.0
17/05/2022
10.70
 264,100 10.05 10.70 9.35 8,800 2,800 0.1
16/05/2022
10.05
 92,400 10.05 10.75 10.05 2,200 4,600 -0.0
13/05/2022
10.05
 297,000 10.80 10.95 10.05 0 4,900 -0.1
12/05/2022
10.80
 221,900 11.60 11.60 10.80 500 1,600 -0.0
11/05/2022
11.60
 111,800 11.35 11.70 11.15 1,800 1,100 0.0
10/05/2022
11.35
 63,000 11.30 11.50 10.70 6,000 1,500 0.1
09/05/2022
11.30
 289,900 12.10 12.10 11.30 100 1,800 -0.0
06/05/2022
12.10
 146,300 12.50 12.50 11.80 1,700 1,500 0.0
05/05/2022
12.50
 155,800 12.80 12.90 12.10 600 9,700 -0.1
04/05/2022
12.80
 153,700 12.70 12.95 12.40 7,100 3,100 0.0
29/04/2022
12.70
 258,200 12.30 13 12.40 2,500 0 0.0
28/04/2022
12.30
 238,100 12 12.50 11.90 0 6,200 -0.1
27/04/2022
12
 122,300 12 12.40 11.80 5,500 0 0.1
26/04/2022
12
 160,900 11.65 12 11.15 16,200 0 0.2
25/04/2022
11.65
 245,900 12.50 12.65 11.65 2,900 8,600 -0.1
22/04/2022
12.50
 224,600 12.50 13 12.25 5,100 1,500 0.0
21/04/2022
12.50
 315,500 13.20 13.20 12.30 16,200 2,500 0.2
20/04/2022
13.20
 207,200 13.65 13.95 13.20 8,300 300 0.1
19/04/2022
13.65
 171,000 14.40 14.65 13.65 0 100 -0.0
18/04/2022
14.40
 363,200 15.15 15.20 14.10 1,100 200 0.0
15/04/2022
15.15
 141,400 15.25 15.60 14.85 300 100 0
14/04/2022
15.25
 118,400 15.60 15.80 15.25 0 0 0
13/04/2022
15.60
 229,900 15.60 15.60 14.90 0 0 0
12/04/2022
15.60
 241,000 16.20 16.40 15.60 0 500 -0.0
08/04/2022
16.20
 211,700 16.80 17 16.20 0 2,900 -0.0
07/04/2022
16.80
 127,000 17 17.20 16.80 0 0 0
06/04/2022
17
 229,200 17.20 17.75 16.95 200 5,400 -0.1
05/04/2022
17.20
 175,300 17.15 17.50 17 2,900 0 0.0
04/04/2022
17.15
 314,200 17 17.40 16.90 400 0 0.0
01/04/2022
17
 325,700 16.60 17 16.15 5,400 0 0.1
31/03/2022
16.60
 390,000 16.90 17.20 16.45 300 1,000 -0.0
30/03/2022
16.90
 582,600 18 18.05 16.90 0 27,200 -0.5
29/03/2022
18
 250,600 17.70 18 17.60 0 2,700 -0.0
28/03/2022
17.70
 599,500 18.35 18.35 17.40 0 5,600 -0.1
25/03/2022
18.35
 1,281,900 17.50 18.50 17.30 16,300 0 0.3
24/03/2022
17.50
 341,700 17.45 17.70 17.10 14,600 200 0.2
23/03/2022
17.45
 436,500 17.60 17.90 17.35 0 21,300 -0.4
22/03/2022
17.60
 849,000 17.40 17.95 17 5,100 6,900 -0.0
21/03/2022
17.40
 391,300 17.30 17.70 17.20 0 9,300 -0.2
18/03/2022
17.30
 393,200 17.65 17.75 17.20 5,700 1,600 0.1
17/03/2022
17.65
 635,900 17.55 18.10 17.45 10,300 23,600 -0.2
16/03/2022
17.55
 428,500 17.70 18 17.50 0 23,600 -0.4
15/03/2022
17.70
 808,100 17 17.95 16.90 7,900 23,800 -0.3
14/03/2022
17
 568,600 16.80 17.30 16 7,800 4,000 0.1
11/03/2022
16.80
 678,900 17.45 17.50 16.75 27,900 1,000 0.5
10/03/2022
17.45
 1,010,600 16.75 17.55 16.65 9,500 500 0.2
09/03/2022
16.75
 624,800 16.40 17.20 15.60 2,200 7,000 -0.1
08/03/2022
16.40
 586,800 16.90 17.30 15.75 800 28,000 -0.5
07/03/2022
16.90
 1,046,700 15.80 16.90 15.75 21,700 2,500 0.3
04/03/2022
15.80
 440,700 15.45 16.10 15.50 0 0 0
03/03/2022
15.45
 287,400 15.35 15.65 15.35 0 4,300 -0.1
02/03/2022
15.35
 330,800 15.50 15.80 15.35 500 1,100 -0.0
01/03/2022
15.50
 398,800 15.60 15.90 15.30 6,200 0 0.1
28/02/2022
15.60
 276,800 15.45 16.15 15.15 2,600 5,600 -0.0
25/02/2022
15.45
 249,200 15.10 15.60 15.20 16,900 0 0.3
24/02/2022
15.10
 553,000 16 16 14.95 1,400 14,300 -0.2
23/02/2022
16
 267,800 15.80 16.15 15.80 7,400 200 0.1
22/02/2022
15.80
 350,300 16.10 16.10 15.60 600 7,700 -0.1
21/02/2022
16.10
 546,600 15.75 16.45 15.65 2,700 4,700 -0.0
18/02/2022
15.75
 158,500 15.70 15.85 15.60 300 3,900 -0.1
17/02/2022
15.70
 186,600 15.80 15.95 15.50 1,700 0 0.0
16/02/2022
15.80
 440,600 15.25 15.95 15.35 8,700 0 0.1
15/02/2022
15.25
 215,300 15.10 15.25 14.90 2,500 11,800 -0.1
14/02/2022
15.10
 143,800 15.35 15.35 14.90 1,200 1,500 -0.0
11/02/2022
15.35
 327,900 14.95 15.35 14.50 4,100 0 0.1
10/02/2022
14.95
 237,300 15.25 15.35 14.90 2,300 8,400 -0.1
09/02/2022
15.25
 222,300 15.35 15.40 15.05 1,900 0 0.0
08/02/2022
15.35
 226,300 14.95 15.50 15 0 21,500 -0.3
07/02/2022
14.95
 209,600 14 14.95 14.20 23,100 3,000 0.3
28/01/2022
14
 268,300 14.05 14.20 13.10 9,300 5,500 0.1
27/01/2022
14.05
 147,400 13.95 14.50 13.90 400 6,700 -0.1
26/01/2022
13.95
 340,000 14.80 15.30 13.95 8,500 35,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |