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)
28/11/2023
5.70
 59,100 5.65 5.70 5.50 0 0 0
27/11/2023
5.65
 52,600 5.60 5.75 5.65 0 0 0
24/11/2023
5.60
 22,900 5.68 5.68 5.52 0 0 0
23/11/2023
5.68
 31,400 5.66 5.79 5.61 0 0 0
22/11/2023
5.66
 18,600 5.65 5.85 5.55 0 0 0
21/11/2023
5.65
 13,200 5.65 5.68 5.52 0 0 0
20/11/2023
5.65
 86,700 5.71 5.71 5.40 0 0 0
17/11/2023
5.71
 23,600 5.80 5.85 5.69 0 0 0
16/11/2023
5.80
 11,800 5.80 5.88 5.76 0 0 0
15/11/2023
5.80
 51,300 5.78 5.90 5.80 0 0 0
14/11/2023
5.78
 175,800 5.70 5.89 5.70 0 0 0
13/11/2023
5.70
 33,800 5.75 5.76 5.68 0 0 0
10/11/2023
5.75
 42,500 5.80 5.80 5.70 0 0 0
09/11/2023
5.80
 51,400 5.76 5.83 5.73 0 0 0
08/11/2023
5.76
 73,000 5.67 5.76 5.56 0 0 0
07/11/2023
5.67
 21,600 5.76 5.76 5.65 0 0 0
06/11/2023
5.76
 17,200 5.75 5.76 5.70 0 100 -0.0
03/11/2023
5.75
 10,600 5.88 5.93 5.60 0 0 0
02/11/2023
5.88
 25,200 5.78 5.89 5.74 0 0 0
01/11/2023
5.78
 54,100 5.95 5.95 5.76 0 0 0
31/10/2023
5.95
 21,100 5.87 6.07 5.81 0 0 0
30/10/2023
5.87
 9,900 6.13 6.13 5.80 0 0 0
27/10/2023
6.13
 609,500 5.80 6.15 5.80 0 0 0
26/10/2023
5.80
 108,800 6.03 6.03 5.61 1,100 0 0.0
25/10/2023
6.03
 329,400 5.64 6.03 5.54 144,100 0 0.9
24/10/2023
5.64
 7,000 5.60 5.69 5.47 0 0 0
23/10/2023
5.60
 36,100 5.62 5.70 5.45 3,500 0 0.0
20/10/2023
5.62
 16,600 5.67 5.67 5.57 0 0 0
19/10/2023
5.67
 25,500 5.71 5.75 5.56 0 0 0
18/10/2023
5.71
 11,400 5.75 5.80 5.57 0 0 0
17/10/2023
5.75
 11,700 5.68 5.87 5.55 0 0 0
16/10/2023
5.68
 8,900 5.78 5.85 5.68 0 0 0
13/10/2023
5.78
 115,000 5.90 5.90 5.49 0 81,000 -0.5
12/10/2023
5.90
 28,800 5.90 6 5.85 0 0 0
11/10/2023
5.90
 27,000 5.91 5.99 5.75 0 0 0
10/10/2023
5.91
 27,700 5.95 6 5.90 0 0 0
09/10/2023
5.95
 6,300 5.95 5.96 5.85 0 0 0
06/10/2023
5.95
 43,000 5.85 5.99 5.79 0 0 0
05/10/2023
5.85
 20,500 5.88 6 5.83 0 0 0
04/10/2023
5.88
 32,600 5.87 5.90 5.66 800 0 0.0
03/10/2023
5.87
 71,200 5.85 5.94 5.65 0 0 0
02/10/2023
5.85
 14,700 5.87 6 5.82 0 0 0
29/09/2023
5.87
 22,400 5.86 5.88 5.80 0 0 0
28/09/2023
5.86
 38,100 5.85 5.90 5.60 0 0 0
27/09/2023
5.85
 94,200 5.85 5.85 5.69 0 0 0
26/09/2023
5.85
 77,400 6.02 6.02 5.64 0 0 0
25/09/2023
6.02
 137,600 6.28 6.37 6 0 2,500 -0.0
22/09/2023
6.28
 80,300 6.37 6.44 6.15 0 700 -0.0
21/09/2023
6.37
 48,700 6.37 6.38 6.30 0 0 0
20/09/2023
6.37
 81,700 6.30 6.40 6.26 0 300 -0.0
19/09/2023
6.30
 69,300 6.34 6.35 6.17 0 0 0
18/09/2023
6.34
 97,700 6.39 6.40 6.34 0 0 0
15/09/2023
6.39
 62,500 6.38 6.41 6.35 0 0 0
14/09/2023
6.38
 94,000 6.45 6.45 6.36 0 0 0
13/09/2023
6.45
 105,900 6.55 6.55 6.40 0 0 0
12/09/2023
6.55
 105,600 6.56 6.56 6.36 0 0 0
11/09/2023
6.56
 272,900 6.71 6.78 6.50 0 0 0
08/09/2023
6.71
 146,900 6.70 6.81 6.66 0 200 -0.0
07/09/2023
6.70
 390,600 6.50 6.77 6.48 0 10,200 -0.1
06/09/2023
6.50
 122,100 6.50 6.51 6.44 0 0 0
05/09/2023
6.50
 159,700 6.44 6.54 6.43 100 19,000 -0.1
31/08/2023
6.44
 180,300 6.45 6.50 6.40 0 1,600 -0.0
30/08/2023
6.45
 157,000 6.51 6.51 6.31 0 0 0
29/08/2023
6.51
 188,600 6.51 6.69 6.47 7,500 3,200 0.0
28/08/2023
6.51
 221,800 6.59 6.65 6.45 4,700 0 0.0
25/08/2023
6.59
 138,000 6.90 6.93 6.50 2,600 1,300 0.0
24/08/2023
6.90
 163,000 6.50 6.90 6.51 12,400 0 0.1
23/08/2023
6.50
 624,600 6.97 7 6.49 5,000 2,000 0.0
22/08/2023
6.97
 529,400 7.49 7.54 6.97 1,000 0 0.0
21/08/2023
7.49
 326,300 7.30 7.63 7.40 0 0 0
18/08/2023
7.30
 1,909,600 7.21 7.71 7.24 2,300 5,000 -0.0
17/08/2023
7.21
 179,600 7.14 7.21 7.14 0 0 0
16/08/2023
7.14
 64,000 7.20 7.20 7.13 0 0 0
15/08/2023
7.20
 91,700 7.18 7.27 7.16 0 0 0
14/08/2023
7.18
 97,400 7.16 7.26 7.10 0 0 0
11/08/2023
7.16
 56,800 7.20 7.20 7.10 0 0 0
10/08/2023
7.20
 135,800 7.21 7.25 7.18 0 0 0
09/08/2023
7.21
 61,900 7.22 7.23 7.18 0 0 0
08/08/2023
7.22
 69,200 7.23 7.29 7.17 0 0 0
07/08/2023
7.23
 110,900 7.12 7.23 7.12 0 200 -0.0
04/08/2023
7.12
 82,700 7.07 7.14 7.06 0 0 0
03/08/2023
7.07
 68,600 7.10 7.10 7.02 1,500 0 0.0
02/08/2023
7.10
 203,000 7.12 7.18 7 0 0 0
01/08/2023
7.12
 149,000 7.27 7.30 7.12 0 500 -0.0
31/07/2023
7.27
 103,200 7.27 7.30 7.20 0 0 0
28/07/2023
7.27
 349,700 7.20 7.42 7.12 0 0 0
27/07/2023
7.20
 198,000 7.26 7.28 7 0 0 0
26/07/2023
7.26
 151,500 7.18 7.56 7.20 0 8,300 -0.1
25/07/2023
7.18
 153,000 7.20 7.21 7 0 12,900 -0.1
24/07/2023
7.20
 98,100 7.20 7.30 7.14 0 0 0
21/07/2023
7.20
 511,500 7.14 7.35 7.10 0 3,100 -0.0
20/07/2023
7.14
 293,100 7.09 7.19 7.04 0 7,500 -0.1
19/07/2023
7.09
 150,800 7.14 7.25 7.05 0 0 0
18/07/2023
7.14
 164,300 6.98 7.25 6.98 0 0 0
17/07/2023
6.98
 146,700 6.85 7.02 6.82 0 0 0
14/07/2023
6.85
 47,400 6.90 6.95 6.82 0 0 0
13/07/2023
6.90
 149,700 6.80 6.97 6.83 0 0 0
12/07/2023
6.80
 40,400 6.78 6.80 6.72 0 0 0
11/07/2023
6.78
 93,100 6.74 6.80 6.70 0 0 0
10/07/2023
6.74
 73,700 6.70 6.89 6.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |