CTCP Xây dựng và Giao thông Bình Dương (bce)

6.38
0.23
(3.74%)
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
(2024-10-14) 		0.44 7.75% 1,516,600 26,900 0.1
5.56
6.15
6.15
2 tháng
(2024-09-16) 		0.47 8.32% 2,804,100 26,500 0.1
5.56
6.15
6.15
3 tháng
(2024-08-15) 		0.46 8.13% 4,233,600 25,500 0.1
5.56
6.15
6.15
6 tháng
(2024-05-17) 		0.06 0.99% 8,003,200 119,763 0.7
5.56
6.16
6.15
12 tháng
(2023-11-20) 		0.47 8.32% 14,056,400 88,663 0.5
5.51
6.16
6.15
24 tháng
(2022-11-24) 		0.82 15.47% 39,251,100 112,468 0.3
5.30
7.49
6.15
36 tháng
(2021-11-29) 		-11.88 -66% 107,314,400 -604,892 -14.4
4.83
20.90
6.15
60 tháng
(2019-12-10) 		0.72 13.24% 238,256,200 -1,069,182 -17.8
4.83
22.85
6.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
12.14
 238,200 11.91 12.28 11.91 3,200 0 0.0
08/04/2021
11.91
 223,200 12.00 12.00 11.82 1,700 12,200 -0.1
07/04/2021
12.00
 164,800 11.86 12.00 11.77 2,100 0 0.0
06/04/2021
11.86
 155,800 11.95 12.00 11.82 0 200 -0.0
05/04/2021
11.95
 226,800 12.00 12.00 11.82 100 400 -0.0
02/04/2021
12.00
 207,500 12.18 12.42 11.95 4,300 300 0.1
01/04/2021
12.18
 188,700 11.77 12.18 11.77 0 3,500 -0.0
31/03/2021
11.77
 273,400 12.00 12.00 11.63 900 1,900 -0.0
30/03/2021
12.00
 100,800 12.14 12.18 11.91 100 4,300 -0.1
29/03/2021
12.14
 136,600 11.86 12.14 11.77 3,200 0 0.0
26/03/2021
11.86
 198,100 11.82 12.00 11.08 2,500 4,400 -0.0
25/03/2021
11.82
 153,500 12.00 12.05 11.77 1,900 0 0.0
24/03/2021
12.00
 306,300 12.09 12.37 11.54 2,000 0 0.0
23/03/2021
12.09
 310,900 12.55 12.55 12.00 1,800 2,000 -0.0
22/03/2021
12.55
 203,900 12.60 12.60 12.46 0 3,300 -0.0
19/03/2021
12.60
 161,500 12.65 12.74 12.51 0 2,300 -0.0
18/03/2021
12.65
 178,500 12.83 12.92 12.55 2,200 4,500 -0.0
17/03/2021
12.83
 116,000 12.83 12.83 12.69 400 0 0.0
16/03/2021
12.83
 287,900 13.06 13.11 12.55 8,500 2,400 0.1
15/03/2021
13.06
 375,200 12.78 13.11 12.83 17,700 7,600 0.1
12/03/2021
12.78
 130,200 12.83 12.92 12.65 900 4,000 -0.0
11/03/2021
12.83
 240,900 12.65 12.83 12.46 12,800 3,000 0.1
10/03/2021
12.65
 272,000 12.83 12.83 12.18 1,000 11,600 -0.1
09/03/2021
12.83
 226,100 12.92 12.97 12.74 1,800 100 0.0
08/03/2021
12.92
 379,800 13.11 13.75 12.74 3,500 6,900 -0.0
05/03/2021
13.11
 295,900 12.65 13.29 12.60 6,300 2,700 0.1
04/03/2021
12.65
 427,100 13.02 13.57 12.46 0 6,100 -0.1
03/03/2021
13.02
 797,300 12.18 13.02 12.09 6,400 23,300 -0.2
02/03/2021
12.18
 505,000 12.09 12.60 11.82 5,200 31,900 -0.4
01/03/2021
12.09
 184,500 12.14 12.18 11.91 0 14,000 -0.2
26/02/2021
12.14
 454,000 11.82 12.46 11.82 3,500 14,200 -0.1
25/02/2021
11.82
 702,400 11.08 11.82 11.08 0 10,100 -0.1
24/02/2021
11.08
 351,100 10.98 11.35 10.98 0 11,000 -0.1
23/02/2021
10.98
 95,600 11.08 11.08 10.85 0 6,300 -0.1
22/02/2021
11.08
 204,900 11.03 11.49 10.98 2,900 11,800 -0.1
19/02/2021
11.03
 406,500 10.43 11.08 10.34 3,100 500 0.0
18/02/2021
10.43
 99,700 10.38 10.43 10.20 2,800 0 0.0
17/02/2021
10.38
 170,700 10.06 10.52 10.15 24,800 800 0.3
09/02/2021
10.06
 125,500 10.06 10.25 9.69 10,800 2,800 0.1
08/02/2021
10.06
 157,500 10.34 10.57 9.78 3,600 7,200 -0.0
05/02/2021
10.34
 116,700 10.15 10.34 10.15 12,200 300 0.1
04/02/2021
10.15
 169,400 9.83 10.34 9.88 2,000 2,700 -0.0
03/02/2021
9.83
 99,200 9.51 10.15 9.51 1,500 15,000 -0.1
02/02/2021
9.51
 103,000 9.42 9.88 9.18 0 12,000 -0.1
01/02/2021
9.42
 128,300 9.60 10.15 9.23 7,500 4,500 0.0
29/01/2021
9.60
 239,100 9.46 9.69 8.82 38,500 4,500 0.3
28/01/2021
9.46
 251,900 10.15 10.15 9.46 9,000 0 0.1
27/01/2021
10.15
 287,800 10.80 10.80 10.06 12,100 0 0.1
26/01/2021
10.80
 168,800 11.08 11.08 10.62 2,200 0 0.0
25/01/2021
11.08
 267,800 11.26 11.45 11.08 7,900 0 0.1
22/01/2021
11.26
 240,000 11.03 11.68 11.26 0 3,200 -0.0
21/01/2021
11.03
 195,500 10.34 11.03 10.34 1,000 1,000 0.0
20/01/2021
10.34
 336,000 10.62 10.62 9.88 0 7,400 -0.1
19/01/2021
10.62
 473,000 11.40 11.45 10.62 200 300 -0.0
18/01/2021
11.40
 582,200 11.91 11.91 11.35 100 100 -0
15/01/2021
11.91
 503,500 12.23 12.23 11.63 0 1,100 -0.0
14/01/2021
12.23
 934,300 12.65 12.65 11.82 100 7,000 -0.1
13/01/2021
12.65
 527,700 12.92 12.92 12.60 1,500 5,000 -0.0
12/01/2021
12.92
 534,600 12.83 13.02 12.46 300 5,600 -0.1
11/01/2021
12.83
 1,302,100 12.42 13.11 12.37 0 24,100 -0.3
08/01/2021
12.42
 457,400 12.09 12.83 11.86 200 3,000 -0.0
07/01/2021
12.09
 447,100 12.09 12.09 11.54 200 5,600 -0.1
06/01/2021
12.09
 586,700 12.37 12.65 11.86 200 0 0.0
05/01/2021
12.37
 244,400 12.42 12.42 12.05 900 500 0.0
04/01/2021
12.42
 408,900 12.46 12.74 12.37 300 2,000 -0.0
31/12/2020
12.46
 617,090 12.18 12.46 11.35 2,430 42,660 -0.5
30/12/2020
12.18
 569,050 12.83 12.92 12.00 150 65,040 -0.9
29/12/2020
12.83
 1,121,610 12.00 12.83 12.28 920 13,900 -0.2
28/12/2020
12.00
 359,600 11.22 12.00 11.95 0 13,970 -0.2
25/12/2020
11.22
 610,740 10.52 11.22 10.15 0 0 0
24/12/2020
10.52
 456,500 10.25 10.89 9.78 1,100 0 0.0
23/12/2020
10.25
 449,960 9.65 10.29 9.97 120 0 0.0
22/12/2020
9.65
 427,900 9.05 9.65 8.84 580 25,500 -0.2
21/12/2020
9.05
 331,800 8.63 9.05 8.58 0 5,000 -0.0
18/12/2020
8.63
 234,590 8.77 8.77 8.40 0 0 0
17/12/2020
8.77
 168,180 8.72 8.87 8.58 0 1,000 -0.0
16/12/2020
8.72
 266,930 8.40 8.87 8.40 0 3,000 -0.0
15/12/2020
8.40
 763,120 7.86 8.40 7.81 0 790 -0.0
14/12/2020
7.86
 167,990 7.86 7.94 7.77 10 2,630 -0.0
11/12/2020
7.86
 123,740 7.88 7.94 7.72 90 0 0.0
10/12/2020
7.88
 223,140 8.03 8.03 7.88 0 8,370 -0.1
09/12/2020
8.03
 301,600 7.98 8.25 7.98 0 1,500 -0.0
08/12/2020
7.98
 287,750 7.71 7.99 7.57 0 5,900 -0.0
07/12/2020
7.71
 112,320 7.68 7.75 7.63 4,800 0 0.0
04/12/2020
7.68
 200,370 7.57 7.71 7.64 790 500 0.0
03/12/2020
7.57
 120,450 7.47 7.67 7.55 0 1,500 -0.0
02/12/2020
7.47
 86,150 7.52 7.64 7.47 500 0 0.0
01/12/2020
7.52
 60,710 7.50 7.52 7.42 0 960 -0.0
30/11/2020
7.50
 143,810 7.46 7.50 7.43 0 27,850 -0.2
27/11/2020
7.46
 142,740 7.55 7.61 7.46 0 2,000 -0.0
26/11/2020
7.55
 74,790 7.57 7.57 7.53 0 0 0
25/11/2020
7.57
 147,330 7.61 7.63 7.52 0 10,040 -0.1
24/11/2020
7.61
 234,130 7.61 7.75 7.60 600 5,100 -0.0
23/11/2020
7.61
 135,580 7.62 7.71 7.50 0 5,000 -0.0
20/11/2020
7.62
 64,070 7.75 7.80 7.61 0 0 0
19/11/2020
7.75
 435,730 7.31 7.76 7.35 0 5,000 -0.0
18/11/2020
7.31
 130,220 7.20 7.31 7.20 0 0 0
17/11/2020
7.20
 112,420 7.14 7.25 7.11 0 0 0
16/11/2020
7.14
 33,250 7.14 7.17 7.11 0 0 0
13/11/2020
7.14
 27,420 7.11 7.17 7.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |