CTCP Xây dựng và Giao thông Bình Dương (bce)

5.75
0.02
(0.35%)
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
(2024-08-19) 		0.01 0.18% 2,437,000 -1,000 -0.0
5.65
5.83
5.73
2 tháng
(2024-07-22) 		-0.16 -2.73% 3,113,000 43,800 0.3
5.63
6.05
5.73
3 tháng
(2024-06-20) 		-0.24 -4.03% 4,654,300 93,400 0.6
5.63
6.10
5.73
6 tháng
(2024-03-22) 		-0.19 -3.22% 9,042,400 100,763 0.6
5.58
6.16
5.73
12 tháng
(2023-09-25) 		-0.31 -5.15% 14,826,700 128,063 0.8
5.51
6.16
5.73
24 tháng
(2022-09-29) 		-2.87 -33.45% 40,920,100 136,908 0.5
4.83
8.58
5.73
36 tháng
(2021-10-04) 		-7.89 -58.01% 140,564,600 -774,092 -17.8
4.83
22.85
5.73
60 tháng
(2019-10-15) 		0.32 5.97% 237,687,350 -1,121,572 -18.1
4.83
22.85
5.73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
5.84
 7,200 6.05 6.05 5.72 0 0 0
24/04/2024
5.83
 18,400 5.87 5.87 5.76 0 0 0
23/04/2024
5.87
 2,500 5.98 5.98 5.75 0 0 0
22/04/2024
5.82
 27,300 5.85 5.85 5.67 0 0 0
19/04/2024
5.84
 431,900 5.93 5.93 5.70 0 0 0
17/04/2024
5.93
 24,600 5.96 5.96 5.90 0 0 0
16/04/2024
5.96
 488,300 5.79 5.96 5.63 0 0 0
15/04/2024
5.58
 96,600 6 6 5.58 0 0 0
12/04/2024
5.99
 33,200 5.96 6.02 5.95 0 0 0
11/04/2024
5.96
 50,100 6 6.09 5.95 0 0 0
10/04/2024
5.97
 95,100 6.02 6.10 5.95 0 500 -0.0
09/04/2024
6.02
 27,100 6.01 6.02 5.95 5,000 0 0.0
08/04/2024
6.01
 26,500 5.96 6.05 5.96 0 0 0
05/04/2024
5.94
 83,000 6.05 6.07 5.90 0 0 0
04/04/2024
6.06
 20,200 6.07 6.07 6 0 0 0
03/04/2024
6.07
 135,900 6.06 6.08 6 5,000 0 0.0
02/04/2024
6
 93,000 5.97 6.07 5.97 0 0 0
01/04/2024
5.97
 42,700 6.03 6.09 5.91 0 0 0
29/03/2024
6.03
 186,600 6.18 6.18 6 0 2,000 -0.0
28/03/2024
6.14
 166,100 6.25 6.25 6 0 0 0
27/03/2024
6
 136,000 6.05 6.10 5.98 0 0 0
26/03/2024
6.01
 43,700 5.99 6.02 5.94 0 0 0
25/03/2024
5.89
 44,900 5.90 5.95 5.89 0 0 0
22/03/2024
5.90
 50,900 5.80 5.95 5.80 0 0 0
21/03/2024
5.80
 48,000 5.80 5.90 5.70 4,000 0 0.0
20/03/2024
5.80
 17,500 5.80 5.89 5.75 400 0 0.0
19/03/2024
5.80
 48,400 5.89 5.99 5.80 0 0 0
18/03/2024
5.89
 63,300 6 6 5.65 0 0 0
15/03/2024
6
 30,700 5.99 6 5.91 100 0 0.0
14/03/2024
5.99
 56,300 5.99 6.10 5.99 0 0 0
13/03/2024
5.99
 24,400 5.93 6 5.93 0 0 0
12/03/2024
5.93
 44,000 5.92 6.01 5.92 0 0 0
11/03/2024
5.92
 80,200 6 6.10 5.89 0 0 0
08/03/2024
6
 12,300 5.98 6.01 5.95 0 0 0
07/03/2024
5.98
 198,900 6.08 6.08 5.66 0 0 0
06/03/2024
6.08
 7,500 6.12 6.12 6.02 0 0 0
05/03/2024
6.12
 76,500 6.10 6.20 5.99 0 0 0
04/03/2024
6.10
 33,100 6.10 6.35 6.08 0 0 0
01/03/2024
6.10
 66,400 5.99 6.15 5.99 0 0 0
29/02/2024
5.99
 34,400 6 6.11 5.99 0 0 0
28/02/2024
6
 28,500 6 6.27 5.98 0 0 0
27/02/2024
6
 53,600 6.01 6.05 5.99 0 0 0
26/02/2024
6.01
 24,300 6 6.05 5.99 0 0 0
23/02/2024
6
 53,000 6.10 6.10 6 0 0 0
22/02/2024
6.10
 71,600 6.06 6.20 6 0 0 0
21/02/2024
6.06
 19,700 6.07 6.07 6.01 0 0 0
20/02/2024
6.07
 30,000 6.03 6.10 5.90 0 0 0
19/02/2024
6.03
 154,200 5.85 6.17 5.83 0 0 0
16/02/2024
5.85
 12,300 5.86 5.87 5.80 0 0 0
15/02/2024
5.86
 17,600 5.75 5.88 5.75 0 0 0
07/02/2024
5.75
 20,200 5.72 5.80 5.67 0 0 0
06/02/2024
5.72
 15,900 5.70 5.89 5.70 0 0 0
05/02/2024
5.70
 33,700 5.78 5.90 5.70 0 0 0
02/02/2024
5.78
 30,900 5.80 5.84 5.70 0 0 0
01/02/2024
5.80
 22,600 5.77 5.80 5.78 0 0 0
31/01/2024
5.77
 2,100 5.83 5.85 5.77 0 0 0
30/01/2024
5.83
 94,200 5.83 5.86 5.65 0 0 0
29/01/2024
5.83
 40,300 5.83 5.88 5.78 0 0 0
26/01/2024
5.83
 36,600 5.82 5.92 5.65 0 0 0
25/01/2024
5.82
 57,900 5.83 5.88 5.65 0 18,700 -0.1
24/01/2024
5.83
 33,600 5.78 5.83 5.75 0 0 0
23/01/2024
5.78
 11,900 5.85 5.85 5.76 0 0 0
22/01/2024
5.85
 52,700 5.72 5.85 5.60 0 0 0
19/01/2024
5.72
 36,300 5.65 5.89 5.65 0 0 0
18/01/2024
5.65
 26,900 5.80 5.80 5.60 0 0 0
17/01/2024
5.80
 30,900 5.80 5.90 5.66 0 0 0
16/01/2024
5.80
 74,300 5.51 5.89 5.45 0 0 0
15/01/2024
5.51
 84,300 5.66 5.78 5.47 0 0 0
12/01/2024
5.66
 29,600 5.85 5.89 5.66 0 0 0
11/01/2024
5.85
 38,400 5.82 5.90 5.76 0 0 0
10/01/2024
5.82
 28,000 5.87 5.91 5.78 0 0 0
09/01/2024
5.87
 33,500 5.79 5.91 5.70 0 0 0
08/01/2024
5.79
 24,000 5.84 5.85 5.79 0 0 0
05/01/2024
5.84
 11,200 5.88 5.92 5.83 0 0 0
04/01/2024
5.88
 27,100 5.84 5.90 5.75 0 100 -0.0
03/01/2024
5.84
 14,600 5.83 5.85 5.78 0 0 0
02/01/2024
5.83
 41,900 5.83 5.99 5.82 0 0 0
29/12/2023
5.83
 14,800 5.83 5.83 5.75 0 0 0
28/12/2023
5.83
 22,900 5.81 5.90 5.81 0 0 0
27/12/2023
5.81
 36,700 5.79 5.85 5.75 0 0 0
26/12/2023
5.79
 104,100 5.78 5.85 5.75 0 0 0
25/12/2023
5.78
 53,500 5.66 5.80 5.61 0 0 0
22/12/2023
5.66
 28,800 5.67 5.85 5.60 0 0 0
21/12/2023
5.67
 24,500 5.66 5.68 5.56 0 0 0
20/12/2023
5.66
 10,400 5.65 5.72 5.52 0 0 0
19/12/2023
5.65
 3,700 5.60 5.73 5.50 0 0 0
18/12/2023
5.60
 15,400 5.70 5.70 5.59 0 0 0
15/12/2023
5.70
 2,900 5.70 5.76 5.67 0 0 0
14/12/2023
5.70
 17,100 5.75 5.75 5.70 0 0 0
13/12/2023
5.75
 28,300 5.80 5.82 5.75 0 0 0
12/12/2023
5.80
 18,900 5.80 5.80 5.75 0 0 0
11/12/2023
5.80
 14,500 5.90 5.90 5.80 0 0 0
08/12/2023
5.90
 39,300 5.90 5.94 5.74 0 0 0
07/12/2023
5.90
 36,300 5.89 5.95 5.48 0 24,300 -0.1
06/12/2023
5.89
 63,900 5.77 5.93 5.71 0 0 0
05/12/2023
5.77
 29,700 5.77 5.78 5.75 0 0 0
04/12/2023
5.77
 50,800 5.77 5.78 5.63 0 0 0
01/12/2023
5.77
 26,500 5.70 5.80 5.60 0 0 0
30/11/2023
5.70
 9,900 5.67 5.74 5.66 0 0 0
29/11/2023
5.67
 42,300 5.70 5.79 5.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |