CTCP Xây dựng và Giao thông Bình Dương (bce)

5.70
-0.10
(-1.72%)
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
(2024-04-03) 		-0.37 -6.10% 1,601,500 9,500 0
5.58
6.07
5.70
2 tháng
(2024-03-04) 		-0.40 -6.56% 3,106,500 12,000 0
5.58
6.14
5.70
3 tháng
(2024-02-05) 		0 0% 3,741,900 12,000 0
5.58
6.14
5.70
6 tháng
(2023-11-06) 		-0.06 -1.04% 6,107,400 -7,100 0.0
5.51
6.14
5.70
12 tháng
(2023-05-09) 		-0.13 -2.23% 24,365,600 23,100 -0.8
5.51
7.49
5.70
24 tháng
(2022-05-16) 		-4.35 -43.28% 45,408,700 49,845 -1.2
4.83
11.15
5.70
36 tháng
(2021-05-19) 		-4.64 -44.87% 174,383,700 -184,555 -10.3
4.83
22.85
5.70
60 tháng
(2019-05-30) 		0.54 10.38% 236,908,870 -1,181,875 -19.5
4.83
22.85
5.70
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
5.70
-0.10
 22,400 5.75 5.80 5.69 0 0 0
#2 02/05/2024
5.80
-0.03
 9,900 5.60 5.83 5.59 0 0 0
#3 26/04/2024
5.83
-0.01
 1,300 5.99 5.99 5.80 0 0 0
#4 25/04/2024
5.84
0.01
 7,200 6.05 6.05 5.72 0 0 0
#5 24/04/2024
5.83
-0.04
 18,400 5.87 5.87 5.76 0 0 0
#6 23/04/2024
5.87
0.05
 2,500 5.98 5.98 5.75 0 0 0
#7 22/04/2024
5.82
-0.02
 27,300 5.85 5.85 5.67 0 0 0
#8 19/04/2024
5.84
-0.09
 431,900 5.93 5.93 5.70 0 0 0
#9 17/04/2024
5.93
-0.03
 24,600 5.96 5.96 5.90 0 0 0
#10 16/04/2024
5.96
0.38
 488,300 5.79 5.96 5.63 0 0 0
#11 15/04/2024
5.58
-0.41
 96,600 6 6 5.58 0 0 0
#12 12/04/2024
5.99
0.03
 33,200 5.96 6.02 5.95 0 0 0
#13 11/04/2024
5.96
-0.01
 50,100 6 6.09 5.95 0 0 0
#14 10/04/2024
5.97
-0.05
 95,100 6.02 6.10 5.95 0 500 0
#15 09/04/2024
6.02
0.01
 27,100 6.01 6.02 5.95 5,000 0 0
#16 08/04/2024
6.01
0.07
 26,500 5.96 6.05 5.96 0 0 0
#17 05/04/2024
5.94
-0.12
 83,000 6.05 6.07 5.90 0 0 0
#18 04/04/2024
6.06
-0.01
 20,200 6.07 6.07 6 0 0 0
#19 03/04/2024
6.07
0.07
 135,900 6.06 6.08 6 5,000 0 0
#20 02/04/2024
6
0.03
 93,000 5.97 6.07 5.97 0 0 0
#21 01/04/2024
5.97
-0.06
 42,700 6.03 6.09 5.91 0 0 0
#22 29/03/2024
6.03
-0.11
 186,600 6.18 6.18 6 0 2,000 0
#23 28/03/2024
6.14
0.14
 166,100 6.25 6.25 6 0 0 0
#24 27/03/2024
6
-0.01
 136,000 6.05 6.10 5.98 0 0 0
#25 26/03/2024
6.01
0.12
 43,700 5.99 6.02 5.94 0 0 0
#26 25/03/2024
5.89
-0.01
 44,900 5.90 5.95 5.89 0 0 0
#27 22/03/2024
5.90
0.10
 50,900 5.80 5.95 5.80 0 0 0
#28 21/03/2024
5.80
0
 48,000 5.80 5.90 5.70 4,000 0 0
#29 20/03/2024
5.80
0
 17,500 5.80 5.89 5.75 400 0 0
#30 19/03/2024
5.80
-0.09
 48,400 5.89 5.99 5.80 0 0 0
#31 18/03/2024
5.89
-0.11
 63,300 6 6 5.65 0 0 0
#32 15/03/2024
6
0.01
 30,700 5.99 6 5.91 100 0 0
#33 14/03/2024
5.99
0
 56,300 5.99 6.10 5.99 0 0 0
#34 13/03/2024
5.99
0.06
 24,400 5.93 6 5.93 0 0 0
#35 12/03/2024
5.93
0.01
 44,000 5.92 6.01 5.92 0 0 0
#36 11/03/2024
5.92
-0.08
 80,200 6 6.10 5.89 0 0 0
#37 08/03/2024
6
0.02
 12,300 5.98 6.01 5.95 0 0 0
#38 07/03/2024
5.98
-0.10
 198,900 6.08 6.08 5.66 0 0 0
#39 06/03/2024
6.08
-0.04
 7,500 6.12 6.12 6.02 0 0 0
#40 05/03/2024
6.12
0.02
 76,500 6.10 6.20 5.99 0 0 0
#41 04/03/2024
6.10
0
 33,100 6.10 6.35 6.08 0 0 0
#42 01/03/2024
6.10
0.11
 66,400 5.99 6.15 5.99 0 0 0
#43 29/02/2024
5.99
-0.01
 34,400 6 6.11 5.99 0 0 0
#44 28/02/2024
6
0
 28,500 6 6.27 5.98 0 0 0
#45 27/02/2024
6
-0.01
 53,600 6.01 6.05 5.99 0 0 0
#46 26/02/2024
6.01
0.01
 24,300 6 6.05 5.99 0 0 0
#47 23/02/2024
6
-0.10
 53,000 6.10 6.10 6 0 0 0
#48 22/02/2024
6.10
0.04
 71,600 6.06 6.20 6 0 0 0
#49 21/02/2024
6.06
-0.01
 19,700 6.07 6.07 6.01 0 0 0
#50 20/02/2024
6.07
0.04
 30,000 6.03 6.10 5.90 0 0 0
#51 19/02/2024
6.03
0.18
 154,200 5.85 6.17 5.83 0 0 0
#52 16/02/2024
5.85
-0.01
 12,300 5.86 5.87 5.80 0 0 0
#53 15/02/2024
5.86
0.11
 17,600 5.75 5.88 5.75 0 0 0
#54 07/02/2024
5.75
0.03
 20,200 5.72 5.80 5.67 0 0 0
#55 06/02/2024
5.72
0.02
 15,900 5.70 5.89 5.70 0 0 0
#56 05/02/2024
5.70
-0.08
 33,700 5.78 5.90 5.70 0 0 0
#57 02/02/2024
5.78
-0.02
 30,900 5.80 5.84 5.70 0 0 0
#58 01/02/2024
5.80
0.03
 22,600 5.77 5.80 5.78 0 0 0
#59 31/01/2024
5.77
-0.06
 2,100 5.83 5.85 5.77 0 0 0
#60 30/01/2024
5.83
0
 94,200 5.83 5.86 5.65 0 0 0
#61 29/01/2024
5.83
0
 40,300 5.83 5.88 5.78 0 0 0
#62 26/01/2024
5.83
0.01
 36,600 5.82 5.92 5.65 0 0 0
#63 25/01/2024
5.82
-0.01
 57,900 5.83 5.88 5.65 0 18,700 0
#64 24/01/2024
5.83
0.05
 33,600 5.78 5.83 5.75 0 0 0
#65 23/01/2024
5.78
-0.07
 11,900 5.85 5.85 5.76 0 0 0
#66 22/01/2024
5.85
0.13
 52,700 5.72 5.85 5.60 0 0 0
#67 19/01/2024
5.72
0.07
 36,300 5.65 5.89 5.65 0 0 0
#68 18/01/2024
5.65
-0.15
 26,900 5.80 5.80 5.60 0 0 0
#69 17/01/2024
5.80
0
 30,900 5.80 5.90 5.66 0 0 0
#70 16/01/2024
5.80
0.29
 74,300 5.51 5.89 5.45 0 0 0
#71 15/01/2024
5.51
-0.15
 84,300 5.66 5.78 5.47 0 0 0
#72 12/01/2024
5.66
-0.19
 29,600 5.85 5.89 5.66 0 0 0
#73 11/01/2024
5.85
0.03
 38,400 5.82 5.90 5.76 0 0 0
#74 10/01/2024
5.82
-0.05
 28,000 5.87 5.91 5.78 0 0 0
#75 09/01/2024
5.87
0.08
 33,500 5.79 5.91 5.70 0 0 0
#76 08/01/2024
5.79
-0.05
 24,000 5.84 5.85 5.79 0 0 0
#77 05/01/2024
5.84
-0.04
 11,200 5.88 5.92 5.83 0 0 0
#78 04/01/2024
5.88
0.04
 27,100 5.84 5.90 5.75 0 100 -0.0
#79 03/01/2024
5.84
0.01
 14,600 5.83 5.85 5.78 0 0 0
#80 02/01/2024
5.83
0
 41,900 5.83 5.99 5.82 0 0 0
#81 29/12/2023
5.83
0
 14,800 5.83 5.83 5.75 0 0 0
#82 28/12/2023
5.83
0.02
 22,900 5.81 5.90 5.81 0 0 0
#83 27/12/2023
5.81
0.02
 36,700 5.79 5.85 5.75 0 0 0
#84 26/12/2023
5.79
0.01
 104,100 5.78 5.85 5.75 0 0 0
#85 25/12/2023
5.78
0.12
 53,500 5.66 5.80 5.61 0 0 0
#86 22/12/2023
5.66
-0.01
 28,800 5.67 5.85 5.60 0 0 0
#87 21/12/2023
5.67
0.01
 24,500 5.66 5.68 5.56 0 0 0
#88 20/12/2023
5.66
0.01
 10,400 5.65 5.72 5.52 0 0 0
#89 19/12/2023
5.65
0.05
 3,700 5.60 5.73 5.50 0 0 0
#90 18/12/2023
5.60
-0.10
 15,400 5.70 5.70 5.59 0 0 0
#91 15/12/2023
5.70
0
 2,900 5.70 5.76 5.67 0 0 0
#92 14/12/2023
5.70
-0.05
 17,100 5.75 5.75 5.70 0 0 0
#93 13/12/2023
5.75
-0.05
 28,300 5.80 5.82 5.75 0 0 0
#94 12/12/2023
5.80
0
 18,900 5.80 5.80 5.75 0 0 0
#95 11/12/2023
5.80
-0.10
 14,500 5.90 5.90 5.80 0 0 0
#96 08/12/2023
5.90
0
 39,300 5.90 5.94 5.74 0 0 0
#97 07/12/2023
5.90
0.01
 36,300 5.89 5.95 5.48 0 0 0
#98 06/12/2023
5.89
0.12
 63,900 5.77 5.93 5.71 0 0 0
#99 05/12/2023
5.77
0
 29,700 5.77 5.78 5.75 0 0 0
#100 04/12/2023
5.77
0
 50,800 5.77 5.78 5.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |