CTCP Xây dựng và Giao thông Bình Dương (bce)

5.75
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
(2024-08-20) 		-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)
10/09/2012
2.63
 22,390 2.73 2.73 2.63 2,000 0 0.0
07/09/2012
2.73
 28,760 2.73 2.76 2.73 10,000 0 0.1
06/09/2012
2.73
 11,140 2.80 2.80 2.73 0 0 0
05/09/2012
2.80
 14,950 2.80 2.80 2.73 0 0 0
04/09/2012
2.80
 29,170 2.76 2.87 2.70 0 1,210 -0.0
31/08/2012
2.76
 9,410 2.83 2.83 2.76 0 0 0
30/08/2012
2.83
 26,750 2.76 2.83 2.73 200 500 -0.0
29/08/2012
2.76
 10,980 2.66 2.76 2.70 1,480 0 0.0
28/08/2012
2.66
 21,770 2.66 2.66 2.63 0 0 0
27/08/2012
2.66
 50,200 2.80 2.80 2.66 3,000 0 0.0
24/08/2012
2.80
 11,440 2.70 2.80 2.66 0 0 0
23/08/2012
2.70
 28,030 2.83 2.83 2.70 15,800 0 0.1
22/08/2012
2.83
 81,790 2.90 2.90 2.76 16,570 0 0.1
21/08/2012
2.90
 103,530 3.04 3.04 2.90 5,000 8,000 -0.0
20/08/2012
3.04
 6,600 3.08 3.11 3.04 2,380 0 0.0
17/08/2012
3.08
 18,730 3.04 3.08 3.04 0 0 0
16/08/2012
3.04
 44,010 3.11 3.11 3.01 1,000 0 0.0
15/08/2012
3.11
 18,090 3.08 3.11 3.08 0 0 0
14/08/2012
3.08
 15,900 3.08 3.11 3.08 0 0 0
13/08/2012
3.08
 5,480 3.11 3.11 3.08 0 0 0
10/08/2012
3.11
 23,010 3.14 3.14 3.08 3,000 0 0.0
09/08/2012
3.14
 17,170 3.11 3.14 3.08 2,000 0 0.0
08/08/2012
3.11
 33,450 3.11 3.11 3.11 0 0 0
07/08/2012
3.11
 32,410 3.08 3.11 3.08 0 0 0
06/08/2012
3.08
 16,370 2.97 3.08 2.97 0 0 0
03/08/2012
2.97
 14,050 3.01 3.01 2.97 0 0 0
02/08/2012
3.01
 34,370 3.01 3.01 2.97 0 0 0
01/08/2012
3.01
 4,570 3.01 3.01 2.94 0 0 0
31/07/2012
3.01
 5,740 3.11 3.11 3.01 0 0 0
30/07/2012
3.11
 50,070 3.04 3.11 2.97 0 0 0
27/07/2012
3.04
 5,710 3.04 3.04 3.01 0 0 0
26/07/2012
3.04
 6,550 2.97 3.08 2.97 0 0 0
25/07/2012
2.97
 18,880 3.04 3.04 2.97 0 0 0
24/07/2012
3.04
 6,730 3.08 3.11 3.01 0 0 0
23/07/2012
3.08
 29,360 3.08 3.11 3.08 0 0 0
20/07/2012
3.08
 74,930 3.18 3.21 3.08 250 0 0.0
19/07/2012
3.18
 19,630 3.08 3.18 2.97 0 0 0
18/07/2012
3.08
 10,460 3.08 3.08 3.08 6,950 0 0.1
17/07/2012
3.08
 610 2.97 3.08 2.90 0 0 0
16/07/2012
2.97
 19,380 3.11 3.11 2.97 0 0 0
13/07/2012
3.11
 5,350 2.97 3.11 3.04 0 0 0
12/07/2012
2.97
 2,900 2.94 2.97 2.94 0 0 0
11/07/2012
2.94
 7,120 2.94 3.08 2.94 0 0 0
10/07/2012
2.94
 17,510 2.94 3.04 2.94 0 0 0
09/07/2012
2.94
 3,100 2.97 3.08 2.94 0 0 0
06/07/2012
2.97
 17,320 2.94 3.04 2.90 0 0 0
05/07/2012
2.94
 90,410 2.97 2.97 2.83 3,000 0 0.0
04/07/2012
2.97
 2,170 2.97 2.97 2.97 0 0 0
03/07/2012
2.97
 25,540 3.04 3.04 2.94 0 0 0
02/07/2012
3.04
 7,570 3.08 3.11 3.04 0 0 0
29/06/2012
3.08
 21,450 3.01 3.08 3.01 0 0 0
28/06/2012
3.01
 62,970 3.11 3.11 3.01 0 3,000 -0.0
27/06/2012
3.11
 25,000 3.11 3.14 3.11 3,000 0 0.0
26/06/2012
3.11
 30,940 3.18 3.18 3.08 0 0 0
25/06/2012
3.18
 26,600 3.25 3.25 3.14 10,000 0 0.1
22/06/2012
3.25
 10,020 3.28 3.32 3.21 0 0 0
21/06/2012
3.28
 6,250 3.28 3.28 3.21 0 0 0
20/06/2012
3.28
 3,500 3.21 3.28 3.28 0 0 0
19/06/2012
3.21
 8,690 3.28 3.28 3.21 0 0 0
18/06/2012
3.28
 5,900 3.28 3.28 3.28 0 0 0
15/06/2012
3.28
 33,100 3.25 3.28 3.21 15,730 0 0.1
14/06/2012
3.25
 10,250 3.28 3.28 3.21 2,500 0 0.0
13/06/2012
3.28
 26,040 3.28 3.28 3.21 0 0 0
12/06/2012
3.28
 39,820 3.28 3.28 3.25 0 0 0
11/06/2012
3.28
 40,200 3.32 3.32 3.25 0 0 0
08/06/2012
3.32
 42,390 3.32 3.35 3.25 0 0 0
07/06/2012
3.32
 45,580 3.18 3.32 3.18 1,500 0 0.0
06/06/2012
3.18
 4,400 3.14 3.21 3.18 0 0 0
05/06/2012
3.14
 6,980 3.14 3.14 3.08 0 0 0
04/06/2012
3.14
 32,730 3.28 3.28 3.14 0 0 0
01/06/2012
3.28
 8,820 3.28 3.32 3.21 0 0 0
31/05/2012
3.28
 30,230 3.42 3.42 3.28 0 0 0
30/05/2012
3.42
 11,090 3.46 3.49 3.28 0 0 0
29/05/2012
3.46
 6,090 3.35 3.46 3.25 0 0 0
28/05/2012
3.35
 28,580 3.25 3.35 3.28 9,210 0 0.1
25/05/2012
3.25
 13,870 3.11 3.25 3.18 3,000 0 0.0
24/05/2012
3.11
 16,430 3.18 3.18 3.08 1,500 0 0.0
23/05/2012
3.18
 71,340 3.28 3.32 3.18 42,640 0 0.4
22/05/2012
3.28
 30,610 3.35 3.39 3.28 0 5,000 -0.0
21/05/2012
3.35
 70,280 3.21 3.35 3.18 3,000 0 0.0
18/05/2012
3.21
 83,500 3.35 3.35 3.21 20,000 0 0.2
17/05/2012
3.35
 27,680 3.32 3.42 3.28 0 0 0
16/05/2012
3.32
 86,820 3.39 3.39 3.25 13,020 0 0.1
15/05/2012
3.39
 102,930 3.56 3.56 3.39 10,000 5,700 0.0
14/05/2012
3.56
 82,240 3.73 3.73 3.56 500 0 0.0
11/05/2012
3.73
 54,870 3.87 3.97 3.70 0 0 0
10/05/2012
3.87
 297,070 3.70 3.87 3.77 0 440 -0.0
09/05/2012
3.70
 223,360 3.66 3.77 3.63 9,920 10 0.1
08/05/2012
3.66
 214,750 3.80 3.80 3.63 0 44,680 -0.5
07/05/2012
3.80
 208,850 3.63 3.80 3.66 0 0 0
04/05/2012
3.63
 175,320 3.46 3.63 3.46 4,000 0 0.0
03/05/2012
3.46
 223,990 3.35 3.49 3.35 5,010 0 0.0
02/05/2012
3.35
 145,000 3.21 3.35 3.35 9,000 0 0.1
27/04/2012
3.21
 279,810 3.08 3.21 3.08 0 0 0
26/04/2012
3.08
 166,120 3.04 3.11 2.97 0 0 0
25/04/2012
3.04
 77,650 2.90 3.04 2.90 2,000 0 0.0
24/04/2012
2.90
 55,870 2.87 2.94 2.87 0 0 0
23/04/2012
2.87
 22,420 2.90 2.97 2.87 0 0 0
20/04/2012
2.90
 43,240 2.94 2.97 2.83 0 0 0
19/04/2012
2.94
 33,670 3.08 3.08 2.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |