CTCP Xây dựng và Giao thông Bình Dương (bce)

6.38
0
(0%)
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)
11/11/2016
3.28
 34,970 3.20 3.28 3.26 15,970 0 0.1
10/11/2016
3.20
 49,140 3.16 3.20 3.20 0 0 0
09/11/2016
3.16
 23,280 3.26 3.26 3.16 0 0 0
08/11/2016
3.26
 29,960 3.19 3.29 3.20 20,070 0 0.1
07/11/2016
3.19
 38,590 3.13 3.20 3.13 0 0 0
04/11/2016
3.13
 28,070 3.02 3.15 3.04 2,000 0 0.0
03/11/2016
3.02
 29,940 2.98 3.05 2.98 0 0 0
02/11/2016
2.98
 17,890 3.03 3.03 2.94 0 0 0
01/11/2016
3.03
 28,950 3.04 3.04 2.97 0 0 0
31/10/2016
3.04
 38,070 3.04 3.04 2.99 0 0 0
28/10/2016
3.04
 16,710 3.11 3.15 3.00 0 0 0
27/10/2016
3.11
 9,060 3.10 3.13 2.99 0 0 0
26/10/2016
3.10
 59,930 3.09 3.10 3.04 0 0 0
25/10/2016
3.09
 72,720 3.19 3.19 2.97 5,000 500 0.0
24/10/2016
3.19
 61,560 3.29 3.29 3.10 0 0 0
21/10/2016
3.29
 53,620 3.28 3.29 3.23 10,000 0 0.1
20/10/2016
3.28
 16,860 3.28 3.31 3.26 5,000 0 0.0
19/10/2016
3.28
 142,240 3.39 3.39 3.28 21,110 1,000 0.1
18/10/2016
3.39
 32,220 3.33 3.40 3.31 1,660 500 0.0
17/10/2016
3.33
 22,220 3.31 3.36 3.31 0 0 0
14/10/2016
3.31
 56,230 3.31 3.36 3.29 0 830 -0.0
13/10/2016
3.31
 42,550 3.38 3.38 3.15 0 400 -0.0
12/10/2016
3.38
 9,410 3.39 3.39 3.36 0 0 0
11/10/2016
3.39
 32,170 3.40 3.40 3.35 12,930 0 0.1
10/10/2016
3.40
 16,110 3.38 3.40 3.34 8,500 0 0.1
07/10/2016
3.38
 30,200 3.36 3.39 3.36 5,000 0 0.0
06/10/2016
3.36
 43,070 3.39 3.39 3.34 1,800 100 0.0
05/10/2016
3.39
 20,820 3.38 3.41 3.36 2,290 0 0.0
04/10/2016
3.38
 14,840 3.41 3.42 3.38 0 0 0
03/10/2016
3.41
 38,150 3.41 3.41 3.36 8,000 500 0.0
30/09/2016
3.41
 18,530 3.40 3.41 3.37 0 0 0
29/09/2016
3.40
 43,980 3.39 3.40 3.36 5,000 0 0.0
28/09/2016
3.39
 42,390 3.36 3.42 3.36 0 0 0
27/09/2016
3.36
 55,460 3.42 3.42 3.31 13,710 0 0.1
26/09/2016
3.42
 31,380 3.44 3.46 3.42 0 0 0
23/09/2016
3.44
 10,930 3.45 3.45 3.42 0 0 0
22/09/2016
3.45
 57,550 3.45 3.47 3.45 0 0 0
21/09/2016
3.45
 44,500 3.45 3.47 3.37 0 0 0
20/09/2016
3.45
 8,290 3.42 3.47 3.44 0 0 0
19/09/2016
3.42
 33,600 3.37 3.47 3.37 0 200 -0.0
16/09/2016
3.37
 58,990 3.52 3.52 3.37 0 0 0
15/09/2016
3.52
 72,160 3.52 3.55 3.52 0 0 0
14/09/2016
3.52
 23,720 3.58 3.58 3.51 0 0 0
13/09/2016
3.58
 29,260 3.60 3.63 3.52 0 0 0
12/09/2016
3.60
 19,760 3.63 3.63 3.58 10,000 0 0.1
09/09/2016
3.63
 73,220 3.52 3.63 3.52 0 0 0
08/09/2016
3.52
 29,440 3.52 3.58 3.47 0 0 0
07/09/2016
3.52
 18,150 3.52 3.58 3.52 0 0 0
06/09/2016
3.52
 59,970 3.58 3.58 3.52 0 0 0
05/09/2016
3.58
 40,520 3.58 3.58 3.52 0 0 0
01/09/2016
3.58
 21,810 3.58 3.63 3.52 200 0 0.0
31/08/2016
3.58
 39,390 3.52 3.58 3.52 0 0 0
30/08/2016
3.52
 21,690 3.52 3.58 3.47 200 0 0.0
29/08/2016
3.52
 115,170 3.63 3.63 3.52 700 0 0.0
26/08/2016
3.63
 50,300 3.58 3.68 3.58 0 0 0
25/08/2016
3.58
 31,690 3.58 3.63 3.52 0 0 0
24/08/2016
3.58
 83,400 3.63 3.63 3.52 300 0 0.0
23/08/2016
3.63
 27,020 3.68 3.68 3.58 200 0 0.0
22/08/2016
3.68
 52,960 3.74 3.74 3.63 1,030 0 0.0
19/08/2016
3.74
 108,750 3.63 3.79 3.63 0 0 0
18/08/2016
3.63
 46,900 3.58 3.63 3.58 0 0 0
17/08/2016
3.58
 118,790 3.58 3.68 3.52 0 0 0
16/08/2016
3.58
 70,110 3.63 3.63 3.58 0 0 0
15/08/2016
3.63
 38,710 3.63 3.63 3.58 0 0 0
12/08/2016
3.63
 62,740 3.63 3.68 3.58 0 0 0
11/08/2016
3.63
 88,680 3.68 3.68 3.58 0 0 0
10/08/2016
3.68
 33,180 3.74 3.79 3.63 0 0 0
09/08/2016
3.74
 49,480 3.52 3.74 3.52 0 0 0
08/08/2016
3.52
 46,220 3.52 3.52 3.47 0 0 0
05/08/2016
3.52
 79,470 3.58 3.58 3.52 0 100 -0.0
04/08/2016
3.58
 42,380 3.52 3.63 3.58 0 0 0
03/08/2016
3.52
 143,900 3.52 3.58 3.42 0 0 0
02/08/2016
3.52
 148,520 3.74 3.74 3.52 0 0 0
01/08/2016
3.74
 46,860 3.79 3.84 3.68 0 0 0
29/07/2016
3.79
 60,450 3.74 3.84 3.74 0 0 0
28/07/2016
3.74
 111,610 3.74 3.84 3.74 4,000 0 0.0
27/07/2016
3.74
 90,430 3.74 3.79 3.74 0 0 0
26/07/2016
3.74
 125,460 3.84 3.90 3.68 0 0 0
25/07/2016
3.84
 96,790 3.95 4.06 3.84 0 2,000 -0.0
22/07/2016
3.95
 177,720 4.06 4.06 3.84 0 3,000 -0.0
21/07/2016
4.06
 118,560 4.22 4.22 4.06 0 0 0
20/07/2016
4.22
 449,720 4.00 4.27 4.11 3,000 0 0.0
19/07/2016
4.00
 249,180 4.16 4.27 4.00 0 0 0
18/07/2016
4.16
 250,270 4.16 4.27 4.11 0 0 0
15/07/2016
4.16
 347,240 3.90 4.16 3.90 3,000 0 0.0
14/07/2016
3.90
 438,150 4.11 4.27 3.90 0 500 -0.0
13/07/2016
4.11
 402,540 4.11 4.22 4.00 0 0 0
12/07/2016
4.11
 555,540 4.06 4.32 3.84 0 0 0
11/07/2016
4.06
 699,810 3.90 4.16 4.06 0 0 0
08/07/2016
3.90
 987,700 3.68 3.90 3.90 0 8,510 -0.1
07/07/2016
3.68
 465,420 3.47 3.68 3.42 0 0 0
06/07/2016
3.47
 66,150 3.52 3.52 3.47 0 200 -0.0
05/07/2016
3.52
 452,870 3.47 3.63 3.52 0 0 0
04/07/2016
3.47
 232,030 3.31 3.47 3.26 0 0 0
01/07/2016
3.31
 78,750 3.26 3.36 3.26 200 0 0.0
30/06/2016
3.26
 27,130 3.26 3.31 3.20 0 0 0
29/06/2016
3.26
 35,670 3.20 3.31 3.20 0 0 0
28/06/2016
3.20
 27,990 3.15 3.26 3.15 0 0 0
27/06/2016
3.15
 41,340 3.15 3.15 3.04 0 0 0
24/06/2016
3.15
 134,700 3.26 3.26 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |