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
(2024-08-20) 		-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)
14/02/2023
6.05
 11,300 6.14 6.14 6.05 0 0 -0.0
13/02/2023
6.14
 8,500 6.19 6.19 5.98 0 0 -0.0
10/02/2023
6.19
 12,300 6.20 6.20 6.05 0 0 -0.0
09/02/2023
6.20
 11,200 6.06 6.30 6.05 0 0 -0.0
08/02/2023
6.06
 52,400 6 6.20 5.98 0 0 -0.0
07/02/2023
6
 30,800 6.23 6.29 6 0 1,100 -0.0
06/02/2023
6.23
 18,400 6.35 6.35 6.23 100 1,700 -0.0
03/02/2023
6.35
 42,900 6.39 6.44 6.20 0 0 0.0
02/02/2023
6.39
 117,800 6.40 6.52 6.25 0 0 0.0
01/02/2023
6.40
 113,600 6.52 6.80 6.40 0 0 0.0
31/01/2023
6.52
 167,400 6.42 6.58 6.25 900 0 0.0
30/01/2023
6.42
 163,300 6 6.42 6 0 3,000 -0.0
27/01/2023
6
 77,400 5.92 6.14 5.90 4,200 0 0.0
19/01/2023
5.92
 21,100 5.90 6 5.77 0 600 -0.0
18/01/2023
5.90
 23,900 5.86 5.94 5.85 0 0 0.0
17/01/2023
5.86
 18,800 5.70 5.97 5.62 0 0 0.0
16/01/2023
5.70
 6,800 5.68 5.80 5.68 0 0 0.0
13/01/2023
5.68
 20,900 5.70 5.79 5.68 300 0 0.0
12/01/2023
5.70
 13,200 5.72 5.79 5.70 0 0 0.0
11/01/2023
5.72
 44,900 5.73 5.80 5.70 0 0 0.0
10/01/2023
5.73
 20,800 5.71 5.77 5.63 0 0 0.0
09/01/2023
5.71
 15,800 5.80 5.87 5.62 100 0 0.0
06/01/2023
5.80
 47,200 5.94 5.94 5.70 0 0 0.0
05/01/2023
5.94
 50,800 5.81 5.97 5.80 600 0 0.0
04/01/2023
5.81
 48,200 5.80 6.10 5.80 0 0 -0.0
03/01/2023
5.80
 46,900 5.62 5.87 5.62 0 0 -0.0
30/12/2022
5.62
 41,700 5.64 5.74 5.60 0 0 -0.0
29/12/2022
5.64
 66,500 5.70 5.75 5.60 0 0 -0.0
28/12/2022
5.70
 25,100 5.70 5.75 5.62 0 0 -0.0
27/12/2022
5.70
 15,000 5.65 5.79 5.50 0 0 -0.0
26/12/2022
5.65
 57,100 5.84 5.98 5.65 0 0 -0.0
23/12/2022
5.84
 31,800 5.83 5.90 5.71 0 0 -0.0
22/12/2022
5.83
 16,700 5.80 5.84 5.70 0 0 -0.0
21/12/2022
5.80
 41,100 5.80 5.85 5.70 0 0 -0.0
20/12/2022
5.80
 52,800 6.01 6.12 5.70 0 0 -0.0
19/12/2022
6.01
 77,700 6.02 6.35 5.60 0 0 -0.0
16/12/2022
6.02
 44,800 6.01 6.07 5.96 0 2,000 -0.0
15/12/2022
6.01
 46,100 6.10 6.19 5.90 200 1,000 -0.0
14/12/2022
6.10
 85,200 6.10 6.29 5.95 0 2,000 -0.0
13/12/2022
6.10
 46,300 6.14 6.14 5.90 0 1,300 -0.0
12/12/2022
6.14
 99,500 6.17 6.19 6.10 10 0 0.0
09/12/2022
6.17
 27,400 6.17 6.20 5.86 500 0 0.0
08/12/2022
6.17
 74,000 6 6.32 5.86 300 0 0.0
07/12/2022
6
 114,400 6.29 6.29 5.85 0 0 0.0
06/12/2022
6.29
 55,800 6.63 6.70 6.22 2,800 0 0.0
05/12/2022
6.63
 77,300 6.62 6.89 6.62 100 32 0.0
02/12/2022
6.62
 60,900 6.53 6.89 6.50 100 200 -0.0
01/12/2022
6.53
 152,300 6.11 6.53 6.10 0 0 -0.0
30/11/2022
6.11
 96,700 6.12 6.20 6.01 0 0 -0.0
29/11/2022
6.12
 249,900 5.82 6.12 5.75 0 0 -0.0
28/11/2022
5.82
 65,100 5.44 5.82 5.46 200 500 -0.0
25/11/2022
5.44
 34,300 5.30 5.48 5.25 0 0 0.0
24/11/2022
5.30
 6,100 5.40 5.41 5.21 0 0 0.0
23/11/2022
5.40
 11,400 5.45 5.72 5.34 500 0 0.0
22/11/2022
5.45
 58,200 5.44 5.80 5.40 0 0 0.0
21/11/2022
5.44
 47,000 5.30 5.59 5 800 0 0.0
18/11/2022
5.30
 58,800 5.30 5.55 5.29 2,300 0 0.0
17/11/2022
5.30
 106,900 5.16 5.50 5.18 5,500 0 0.0
16/11/2022
5.16
 81,500 4.83 5.16 4.52 0 0 0.0
15/11/2022
4.83
 144,100 5.19 5.19 4.83 800 0 0.0
14/11/2022
5.19
 88,400 5.58 5.58 5.19 1,300 0 0.0
11/11/2022
5.58
 61,400 5.63 5.90 5.41 100 0 0.0
10/11/2022
5.63
 157,600 6.05 6.05 5.63 200 0 0.0
09/11/2022
6.05
 31,700 6 6.09 5.89 0 0 0.0
08/11/2022
6
 52,600 6 6 5.59 500 0 0.0
07/11/2022
6
 82,700 6.29 6.30 5.85 5,300 0 0.0
04/11/2022
6.29
 110,500 6.29 6.29 6.05 22,400 0 0.1
03/11/2022
6.29
 26,900 6.28 6.41 6.04 0 0 0.0
02/11/2022
6.28
 72,400 6.20 6.43 6.19 0 0 0.0
01/11/2022
6.20
 15,900 6.15 6.27 6.10 0 0 0.0
31/10/2022
6.15
 29,700 6.10 6.19 6 0 0 0.0
28/10/2022
6.10
 67,100 5.99 6.18 5.90 700 0 0.0
27/10/2022
5.99
 34,200 5.84 6 5.75 0 0 0
26/10/2022
5.84
 119,900 6 6 5.70 1,500 0 0.0
25/10/2022
6
 89,200 6.23 6.23 5.80 1,100 0 0.0
24/10/2022
6.23
 63,400 6.62 6.62 6.21 200 0 0.0
21/10/2022
6.62
 191,300 6.70 6.80 6.50 4,600 0 0.0
20/10/2022
6.70
 41,300 6.74 6.74 6.66 0 0 0
19/10/2022
6.74
 79,200 6.75 6.89 6.63 2,000 0 0.0
18/10/2022
6.75
 105,000 6.75 6.98 6.67 0 0 0.0
17/10/2022
6.75
 48,200 6.80 6.81 6.39 0 0 0.0
14/10/2022
6.80
 47,300 6.70 7 6.68 0 0 0.0
13/10/2022
6.70
 39,600 6.80 6.80 6.65 200 0 0.0
12/10/2022
6.80
 196,600 6.61 7 6.30 0 0 0.0
11/10/2022
6.61
 83,900 7.10 7.10 6.61 300 0 0.0
10/10/2022
7.10
 151,900 7.36 7.36 6.85 700 0 0.0
07/10/2022
7.36
 169,900 7.91 7.92 7.36 0 0 -0.0
06/10/2022
7.91
 70,700 8.40 8.40 7.91 0 0 -0.0
05/10/2022
8.40
 155,100 8.13 8.40 8.10 0 0 -0.0
04/10/2022
8.13
 140,600 8.15 8.40 8.10 0 60 -0.0
03/10/2022
8.15
 122,700 8.50 8.51 8.15 0 0 0.0
30/09/2022
8.50
 108,800 8.58 8.62 8.05 0 0 0.0
29/09/2022
8.58
 79,400 8.50 8.70 8.48 0 0 0.0
28/09/2022
8.50
 24,400 8.69 8.70 8.50 0 0 0.0
27/09/2022
8.69
 47,000 8.49 8.76 8.30 0 0 0.0
26/09/2022
8.49
 140,000 8.80 8.80 8.32 0 0 0.0
23/09/2022
8.80
 70,700 8.80 8.85 8.76 0 0 0.0
22/09/2022
8.80
 54,600 8.82 8.98 8.62 0 0 0.0
21/09/2022
8.82
 50,300 8.82 8.85 8.40 0 0 0.0
20/09/2022
8.82
 143,800 8.81 9 8.20 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |