CTCP Xây dựng và Giao thông Bình Dương (bce)

5.79
0.04
(0.70%)
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
(2024-08-20) 		-0.02 -0.35% 2,432,000 -900 -0.0
5.65
5.83
5.75
2 tháng
(2024-07-22) 		-0.14 -2.39% 3,117,200 43,900 0.3
5.63
6.05
5.75
3 tháng
(2024-06-21) 		-0.25 -4.18% 4,640,300 93,500 0.6
5.63
6.10
5.75
6 tháng
(2024-03-25) 		-0.16 -2.72% 8,995,700 100,863 0.6
5.58
6.16
5.75
12 tháng
(2023-09-25) 		-0.29 -4.82% 14,830,900 128,163 0.8
5.51
6.16
5.75
24 tháng
(2022-09-30) 		-2.77 -32.59% 40,844,900 137,008 0.5
4.83
8.50
5.75
36 tháng
(2021-10-05) 		-8.17 -58.78% 140,060,600 -766,092 -17.7
4.83
22.85
5.75
60 tháng
(2019-10-16) 		0.29 5.40% 237,676,580 -1,123,472 -18.2
4.83
22.85
5.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
3.35
 72,360 3.42 3.42 3.28 24,150 0 0.2
29/01/2013
3.42
 82,190 3.35 3.46 3.32 59,390 0 0.6
28/01/2013
3.35
 66,070 3.14 3.35 3.18 53,060 0 0.5
25/01/2013
3.14
 34,610 3.14 3.14 3.11 0 0 0
24/01/2013
3.14
 26,950 3.11 3.14 3.08 5,300 0 0.0
23/01/2013
3.11
 60,360 3.11 3.14 3.08 28,240 15,080 0.1
22/01/2013
3.11
 95,840 3.14 3.18 3.08 54,230 0 0.5
21/01/2013
3.14
 73,460 3.14 3.14 3.08 52,310 0 0.5
18/01/2013
3.14
 44,410 3.18 3.18 3.04 23,600 0 0.2
17/01/2013
3.18
 84,040 3.08 3.21 3.11 29,360 0 0.3
16/01/2013
3.08
 46,540 3.04 3.11 3.01 3,400 0 0.0
15/01/2013
3.04
 20,490 2.97 3.04 2.94 8,000 0 0.1
14/01/2013
2.97
 44,310 2.97 2.97 2.90 25,300 0 0.2
11/01/2013
2.97
 36,880 2.97 3.08 2.94 15,850 0 0.1
10/01/2013
2.97
 30,490 2.94 2.97 2.87 23,650 0 0.2
09/01/2013
2.94
 73,050 2.90 2.94 2.87 24,050 0 0.2
08/01/2013
2.90
 21,230 2.87 3.01 2.87 0 0 0
07/01/2013
2.87
 29,050 2.83 2.90 2.83 0 0 0
04/01/2013
2.83
 9,590 2.90 2.97 2.83 0 0 0
03/01/2013
2.90
 24,620 2.97 3.01 2.83 0 0 0
02/01/2013
2.97
 15,080 2.83 2.97 2.87 0 0 0
28/12/2012
2.83
 29,100 2.83 2.87 2.83 20,100 0 0.2
27/12/2012
2.83
 16,150 2.80 2.83 2.76 0 0 0
26/12/2012
2.80
 35,000 2.83 2.83 2.76 0 0 0
25/12/2012
2.83
 10,480 2.83 2.83 2.76 0 0 0
24/12/2012
2.83
 12,590 2.83 2.83 2.76 2,000 0 0.0
21/12/2012
2.83
 18,590 2.76 2.83 2.73 10,000 0 0.1
20/12/2012
2.76
 30,490 2.80 2.83 2.73 70 0 0.0
19/12/2012
2.80
 33,950 2.70 2.80 2.76 0 0 0
18/12/2012
2.70
 29,550 2.73 2.73 2.70 5,000 0 0.0
17/12/2012
2.73
 12,290 2.76 2.76 2.73 0 0 0
14/12/2012
2.76
 14,510 2.76 2.76 2.73 1,000 0 0.0
13/12/2012
2.76
 34,800 2.76 2.76 2.76 0 0 0
12/12/2012
2.76
 35,920 2.76 2.80 2.76 0 0 0
11/12/2012
2.76
 22,460 2.76 2.76 2.73 0 0 0
10/12/2012
2.76
 18,220 2.76 2.76 2.70 0 0 0
07/12/2012
2.76
 30 2.76 2.76 2.76 0 0 0
06/12/2012
2.76
 11,020 2.73 2.76 2.76 0 0 0
05/12/2012
2.73
 55,440 2.63 2.73 2.70 0 0 0
04/12/2012
2.63
 24,190 2.63 2.63 2.63 0 7,000 -0.1
03/12/2012
2.63
 11,930 2.63 2.63 2.59 0 0 0
30/11/2012
2.63
 15,110 2.66 2.66 2.63 0 0 0
29/11/2012
2.66
 18,650 2.66 2.66 2.63 0 0 0
28/11/2012
2.66
 7,300 2.70 2.70 2.66 0 0 0
27/11/2012
2.70
 0 2.70 2.70 2.70 0 0 0
26/11/2012
2.70
 6,030 2.70 2.70 2.63 0 0 0
23/11/2012
2.70
 8,010 2.70 2.70 2.66 0 0 0
22/11/2012
2.70
 4,000 2.70 2.70 2.66 0 0 0
21/11/2012
2.70
 14,140 2.73 2.73 2.70 0 0 0
20/11/2012
2.73
 5,380 2.70 2.73 2.70 0 0 0
19/11/2012
2.70
 3,040 2.76 2.76 2.70 0 0 0
16/11/2012
2.76
 10 2.76 2.76 2.76 0 0 0
15/11/2012
2.76
 2,060 2.76 2.76 2.76 0 0 0
14/11/2012
2.76
 6,550 2.76 2.80 2.76 0 0 0
13/11/2012
2.76
 52,850 2.70 2.76 2.70 0 0 0
12/11/2012
2.70
 9,500 2.70 2.70 2.70 0 0 0
09/11/2012
2.70
 21,500 2.70 2.73 2.70 0 0 0
08/11/2012
2.70
 40,310 2.70 2.73 2.70 40,000 0 0.3
07/11/2012
2.70
 15,720 2.66 2.70 2.59 0 0 0
06/11/2012
2.66
 7,280 2.73 2.73 2.66 0 0 0
05/11/2012
2.73
 4,020 2.73 2.73 2.70 0 0 0
02/11/2012
2.73
 44,010 2.73 2.73 2.66 40,000 0 0.3
01/11/2012
2.73
 12,510 2.70 2.73 2.70 0 0 0
31/10/2012
2.70
 2,840 2.70 2.70 2.66 0 0 0
30/10/2012
2.70
 2,110 2.66 2.70 2.70 0 0 0
29/10/2012
2.66
 1,200 2.70 2.73 2.66 0 0 0
26/10/2012
2.70
 2,670 2.66 2.70 2.66 0 0 0
25/10/2012
2.66
 14,590 2.70 2.70 2.63 0 0 0
24/10/2012
2.70
 5,420 2.66 2.70 2.63 0 0 0
23/10/2012
2.66
 3,590 2.70 2.73 2.66 0 0 0
22/10/2012
2.70
 36,270 2.66 2.70 2.66 0 0 0
19/10/2012
2.66
 47,500 2.76 2.76 2.63 0 0 0
18/10/2012
2.76
 0 2.76 2.76 2.76 0 0 0
17/10/2012
2.76
 10,000 2.76 2.76 2.73 0 0 0
16/10/2012
2.76
 7,100 2.76 2.83 2.76 0 0 0
15/10/2012
2.76
 2,500 2.76 2.76 2.76 0 0 0
12/10/2012
2.76
 10,050 2.76 2.76 2.73 0 0 0
11/10/2012
2.76
 10,180 2.76 2.80 2.76 0 0 0
10/10/2012
2.76
 4,290 2.76 2.76 2.73 0 0 0
09/10/2012
2.76
 5,620 2.76 2.76 2.70 0 0 0
08/10/2012
2.76
 1,200 2.76 2.76 2.73 0 0 0
05/10/2012
2.76
 12,280 2.70 2.76 2.66 0 0 0
04/10/2012
2.70
 32,500 2.73 2.73 2.66 0 0 0
03/10/2012
2.73
 7,000 2.76 2.76 2.66 0 0 0
02/10/2012
2.76
 40 2.76 2.76 2.76 0 0 0
01/10/2012
2.76
 8,320 2.76 2.76 2.70 0 0 0
28/09/2012
2.76
 7,790 2.73 2.76 2.73 0 0 0
27/09/2012
2.73
 1,040 2.73 2.73 2.73 0 0 0
26/09/2012
2.73
 3,830 2.76 2.83 2.73 0 0 0
25/09/2012
2.76
 40,460 2.73 2.80 2.73 0 0 0
24/09/2012
2.73
 4,970 2.73 2.76 2.70 0 0 0
21/09/2012
2.73
 4,550 2.70 2.73 2.70 0 0 0
20/09/2012
2.70
 2,110 2.70 2.70 2.63 0 0 0
19/09/2012
2.70
 4,880 2.73 2.73 2.70 0 0 0
18/09/2012
2.73
 8,120 2.73 2.73 2.66 0 0 0
17/09/2012
2.73
 3,200 2.76 2.80 2.66 0 0 0
14/09/2012
2.76
 13,530 2.70 2.80 2.70 0 0 0
13/09/2012
2.70
 5,340 2.63 2.70 2.66 0 0 0
12/09/2012
2.63
 6,250 2.59 2.66 2.63 0 0 0
11/09/2012
2.59
 65,150 2.63 2.63 2.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |