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
(2024-10-15) 		0.51 9.04% 1,667,600 26,900 0.1
5.56
6.38
6.38
2 tháng
(2024-09-16) 		0.50 8.85% 2,964,700 26,500 0.1
5.56
6.38
6.38
3 tháng
(2024-08-16) 		0.42 7.33% 4,385,600 25,500 0.1
5.56
6.38
6.38
6 tháng
(2024-05-20) 		-0.01 -0.16% 8,137,200 119,763 0.7
5.56
6.38
6.38
12 tháng
(2023-11-20) 		0.50 8.85% 14,217,000 88,663 0.5
5.51
6.38
6.38
24 tháng
(2022-11-25) 		0.71 13.05% 39,405,600 112,468 0.3
5.44
7.49
6.38
36 tháng
(2021-11-30) 		-12.55 -67.11% 107,185,100 -628,692 -14.6
4.83
20.90
6.38
60 tháng
(2019-12-11) 		0.70 12.79% 238,396,860 -1,069,182 -17.8
4.83
22.85
6.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
4.68
 14,500 4.66 4.71 4.66 0 0 0
10/04/2019
4.66
 61,830 4.71 4.71 4.66 0 10,000 -0.1
09/04/2019
4.71
 26,110 4.71 4.75 4.66 0 0 0
08/04/2019
4.71
 11,150 4.67 4.78 4.62 100 50 0.0
05/04/2019
4.67
 19,230 4.64 4.67 4.56 0 0 0
04/04/2019
4.64
 4,660 4.64 4.64 4.63 0 2,130 -0.0
03/04/2019
4.64
 15,190 4.64 4.64 4.64 0 0 0
02/04/2019
4.64
 27,390 4.68 4.68 4.64 100 100 0
01/04/2019
4.68
 30,770 4.68 4.71 4.51 0 4,320 -0.0
29/03/2019
4.68
 17,080 4.73 4.73 4.68 0 2,460 -0.0
28/03/2019
4.73
 13,350 4.77 4.77 4.58 210 0 0.0
27/03/2019
4.77
 51,550 4.77 4.78 4.73 100 21,150 -0.1
26/03/2019
4.77
 17,660 4.78 4.78 4.72 0 0 0
25/03/2019
4.78
 4,650 4.80 4.80 4.71 10 0 0
22/03/2019
4.80
 21,290 4.80 4.80 4.71 100 0 0.0
21/03/2019
4.80
 46,830 4.80 4.82 4.78 300 34,500 -0.2
20/03/2019
4.80
 32,260 4.85 4.85 4.71 0 30 -0.0
19/03/2019
4.85
 25,240 4.85 4.85 4.71 0 11,800 -0.1
18/03/2019
4.85
 89,640 4.71 4.85 4.71 100 40,700 -0.3
15/03/2019
4.71
 94,170 4.60 4.71 4.61 2,000 56,330 -0.4
14/03/2019
4.60
 64,290 4.53 4.64 4.52 0 12,500 -0.1
13/03/2019
4.53
 9,040 4.61 4.61 4.51 0 7,170 -0.0
12/03/2019
4.61
 9,000 4.64 4.64 4.57 0 0 0
11/03/2019
4.64
 60,800 4.57 4.64 4.44 0 32,300 -0.2
08/03/2019
4.57
 3,020 4.56 4.57 4.56 0 2,770 -0.0
07/03/2019
4.56
 53,440 4.59 4.59 4.48 30 7,110 -0.0
06/03/2019
4.59
 2,270 4.61 4.61 4.57 0 200 -0.0
05/03/2019
4.61
 69,660 4.48 4.61 4.48 0 26,400 -0.2
04/03/2019
4.48
 43,150 4.47 4.48 4.44 0 15,830 -0.1
01/03/2019
4.47
 41,910 4.40 4.47 4.40 0 0 0
28/02/2019
4.40
 29,830 4.44 4.44 4.37 0 0 0
27/02/2019
4.44
 38,030 4.44 4.44 4.44 0 0 0
26/02/2019
4.44
 14,300 4.44 4.44 4.37 300 0 0.0
25/02/2019
4.44
 17,000 4.42 4.47 4.37 0 0 0
22/02/2019
4.42
 1,980 4.40 4.43 4.37 0 0 0
21/02/2019
4.40
 5,070 4.30 4.40 4.33 0 0 0
20/02/2019
4.30
 15,010 4.43 4.50 4.30 520 0 0.0
19/02/2019
4.43
 9,710 4.44 4.46 4.43 0 0 0
18/02/2019
4.44
 47,760 4.34 4.47 4.33 400 2,650 -0.0
15/02/2019
4.34
 40,920 4.28 4.40 4.28 300 600 -0.0
14/02/2019
4.28
 17,040 4.26 4.28 4.26 0 0 0
13/02/2019
4.26
 18,350 4.21 4.29 4.21 0 0 0
12/02/2019
4.21
 20,780 4.23 4.26 4.21 0 0 0
11/02/2019
4.23
 7,400 4.21 4.23 4.23 0 0 0
01/02/2019
4.21
 2,330 4.18 4.22 4.19 0 0 0
31/01/2019
4.18
 5,010 4.12 4.19 4.12 0 0 0
30/01/2019
4.12
 8,710 4.16 4.16 4.09 0 0 0
29/01/2019
4.16
 500 4.16 4.16 4.16 0 0 0
28/01/2019
4.16
 7,170 4.21 4.21 4.16 0 0 0
25/01/2019
4.21
 9,020 4.21 4.21 4.19 0 0 0
24/01/2019
4.21
 11,040 4.16 4.21 4.16 0 0 0
23/01/2019
4.16
 7,020 4.23 4.23 4.16 0 0 0
22/01/2019
4.23
 21,080 4.25 4.25 4.17 30 0 0.0
21/01/2019
4.25
 85,300 4.02 4.26 4.02 0 1,700 -0.0
18/01/2019
4.02
 4,700 4.02 4.02 4.02 0 0 0
17/01/2019
4.02
 14,400 4.02 4.04 3.96 0 0 0
16/01/2019
4.02
 1,020 4.01 4.02 4.02 0 0 0
15/01/2019
4.01
 0 4.01 4.01 4.01 0 0 0
14/01/2019
4.01
 2,010 4.01 4.01 4.01 0 0 0
11/01/2019
4.01
 4,000 4.01 4.01 3.94 0 0 0
10/01/2019
4.01
 30 4.02 4.02 4.01 0 0 0
09/01/2019
4.02
 2,160 3.96 4.02 3.96 0 200 -0.0
08/01/2019
3.96
 3,470 3.93 3.96 3.94 1,450 0 0.0
07/01/2019
3.93
 2,350 3.96 3.96 3.93 0 0 0
04/01/2019
3.96
 4,900 3.96 3.96 3.95 0 0 0
03/01/2019
3.96
 1,050 3.96 3.99 3.96 150 0 0.0
02/01/2019
3.96
 60 3.95 4.01 3.96 0 0 0
28/12/2018
3.95
 110 3.94 3.95 3.94 0 0 0
27/12/2018
3.94
 40 3.89 3.99 3.89 0 0 0
26/12/2018
3.89
 0 3.89 3.89 3.89 0 0 0
25/12/2018
3.89
 7,370 4.01 4.01 3.89 0 0 0
24/12/2018
4.01
 3,040 4.01 4.01 4.01 1,000 0 0.0
21/12/2018
4.01
 11,010 4.02 4.08 4.01 10,740 0 0.1
20/12/2018
4.02
 12,540 4.02 4.04 4.02 7,200 0 0.0
19/12/2018
4.02
 23,270 4.04 4.04 4.02 15,800 0 0.1
18/12/2018
4.04
 22,330 4.04 4.09 4.04 9,000 0 0.1
17/12/2018
4.04
 14,790 4.03 4.09 4.03 2,820 0 0.0
14/12/2018
4.03
 33,080 4.03 4.08 4.03 15,800 0 0.1
13/12/2018
4.03
 7,550 4.05 4.07 4.03 0 200 -0.0
12/12/2018
4.05
 8,180 4.01 4.05 3.99 0 0 0
11/12/2018
4.01
 22,430 3.98 4.01 3.96 400 400 0
10/12/2018
3.98
 61,480 3.95 4.01 3.95 11,400 0 0.1
07/12/2018
3.95
 14,300 3.95 3.95 3.95 3,500 3,800 -0.0
06/12/2018
3.95
 30,620 3.86 3.95 3.87 0 0 0
05/12/2018
3.86
 17,700 3.88 3.88 3.86 16,600 0 0.1
04/12/2018
3.88
 25,760 3.86 3.90 3.86 6,720 0 0.0
03/12/2018
3.86
 16,360 3.85 3.87 3.86 6,200 200 0.0
30/11/2018
3.85
 12,370 3.85 3.87 3.85 6,150 0 0.0
29/11/2018
3.85
 8,030 3.86 3.87 3.85 1,620 0 0.0
28/11/2018
3.86
 1,110 3.85 3.88 3.85 30 0 0.0
27/11/2018
3.85
 5,900 3.85 3.87 3.85 0 0 0
26/11/2018
3.85
 21,090 3.88 3.88 3.85 13,500 0 0.1
23/11/2018
3.88
 23,620 3.85 3.88 3.84 12,080 0 0.1
22/11/2018
3.85
 28,100 3.83 3.88 3.83 16,200 0 0.1
21/11/2018
3.83
 14,760 3.85 3.88 3.81 300 0 0.0
20/11/2018
3.85
 9,560 3.76 3.88 3.81 5,200 0 0.0
19/11/2018
3.76
 14,490 3.76 3.81 3.75 4,670 0 0.0
16/11/2018
3.76
 12,880 3.76 3.78 3.76 11,000 0 0.1
15/11/2018
3.76
 15,160 3.76 3.78 3.76 1,700 1,000 0.0
14/11/2018
3.76
 17,040 3.80 3.80 3.76 3,330 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |