CTCP Xây dựng và Giao thông Bình Dương (bce)

8.90
0.49
(5.83%)
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
(2024-12-09) 		1.19 16.10% 2,805,000 1,800 0.0
6.84
8.58
8.41
2 tháng
(2024-11-11) 		2.46 40.20% 5,936,700 -307,700 -1.9
6.12
8.58
8.41
3 tháng
(2024-10-10) 		2.93 51.86% 7,422,700 -280,600 -1.8
5.56
8.58
8.41
6 tháng
(2024-07-12) 		2.78 47.93% 11,795,500 -186,500 -1.2
5.56
8.58
8.41
12 tháng
(2024-01-15) 		3.07 55.72% 18,720,000 -194,327 -1.3
5.51
8.58
8.41
24 tháng
(2023-01-19) 		2.66 44.93% 43,022,900 -193,100 -1.5
5.45
8.58
8.41
36 tháng
(2022-01-24) 		-6.07 -41.43% 85,297,000 -216,682 -2.7
4.83
18.35
8.41
60 tháng
(2020-02-04) 		3.15 58.05% 243,464,720 -1,403,552 -19.9
4.83
22.85
8.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2023
6.58
 168,000 6.49 6.64 6.55 2,000 0 0.0
06/06/2023
6.49
 111,100 6.48 6.70 6.47 0 0 0
05/06/2023
6.48
 168,300 6.49 6.51 6.35 5,000 0 0.0
02/06/2023
6.49
 199,600 6.65 6.66 6.34 0 0 0
01/06/2023
6.65
 283,400 6.48 6.74 6.50 0 0 0
31/05/2023
6.48
 349,000 6.29 6.66 6.39 0 3,500 -0.0
30/05/2023
6.29
 118,900 6.29 6.37 6.22 0 0 0
29/05/2023
6.29
 205,400 6 6.35 6.05 0 0 0
26/05/2023
6
 42,000 5.98 6.04 5.98 0 0 0
25/05/2023
5.98
 18,600 6.02 6.02 5.96 0 0 0
24/05/2023
6.02
 45,200 5.96 6.04 5.95 0 0 0
23/05/2023
5.96
 42,900 6 6 5.96 0 0 0
22/05/2023
6
 51,500 5.91 6 5.90 0 0 0
19/05/2023
5.91
 21,900 5.99 5.99 5.88 0 0 0
18/05/2023
5.99
 72,900 6.01 6.02 5.87 0 0 0
17/05/2023
6.01
 64,600 6.08 6.09 6 0 100 -0.0
16/05/2023
6.08
 57,200 6.09 6.09 6 0 0 0
15/05/2023
6.09
 145,800 6.01 6.20 6.01 0 0 0
12/05/2023
6.01
 69,600 6.03 6.23 6 200 0 0.0
11/05/2023
6.03
 133,700 5.86 6.15 5.87 0 0 0
10/05/2023
5.86
 59,000 5.83 5.91 5.83 6,600 0 0.0
09/05/2023
5.83
 37,800 5.89 5.90 5.82 0 0 0
08/05/2023
5.89
 56,300 5.89 5.95 5.85 0 0 0
05/05/2023
5.89
 7,300 5.88 5.90 5.81 100 0 0.0
04/05/2023
5.88
 176,100 5.86 5.90 5.75 0 0 0
28/04/2023
5.86
 76,300 5.89 5.97 5.78 0 0 0
27/04/2023
5.89
 9,300 5.89 5.99 5.72 0 0 0
26/04/2023
5.89
 5,500 5.75 5.89 5.72 0 0 -0.0
25/04/2023
5.75
 40,200 5.80 5.84 5.75 0 0 -0.0
24/04/2023
5.80
 36,000 5.80 5.93 5.79 0 900 -0.0
21/04/2023
5.80
 51,100 5.80 6 5.80 0 0 0.0
20/04/2023
5.80
 60,800 5.87 5.87 5.71 0 0 0
19/04/2023
5.87
 8,900 5.90 5.98 5.80 0 0 0.0
18/04/2023
5.90
 31,000 5.88 5.94 5.86 0 0 0.0
17/04/2023
5.88
 12,800 5.95 5.95 5.80 0 0 0.0
14/04/2023
5.95
 60,500 5.98 6.10 5.95 0 0 0.0
13/04/2023
5.98
 61,100 5.97 5.99 5.94 0 0 0.0
12/04/2023
5.97
 48,700 6 6.02 5.92 100 0 0.0
11/04/2023
6
 69,700 6.07 6.07 5.85 0 0 0
10/04/2023
6.07
 195,800 6.05 6.23 5.98 0 0 0
07/04/2023
6.05
 190,200 5.88 6.06 5.86 0 0 0
06/04/2023
5.88
 209,300 5.80 5.94 5.73 0 0 0
05/04/2023
5.80
 74,300 5.78 5.88 5.74 0 0 0
04/04/2023
5.78
 415,200 5.62 5.90 5.62 0 0 0
03/04/2023
5.62
 152,300 5.45 5.80 5.50 0 0 0
31/03/2023
5.45
 15,400 5.50 5.57 5.45 0 0 0
30/03/2023
5.50
 30,500 5.49 5.70 5.43 0 0 0
29/03/2023
5.49
 22,500 5.55 5.55 5.48 0 0 0
28/03/2023
5.55
 54,000 5.55 5.60 5.45 0 0 0
27/03/2023
5.55
 25,500 5.54 5.60 5.45 0 0 0
24/03/2023
5.54
 16,000 5.51 5.55 5.50 1,000 0 0.0
23/03/2023
5.51
 12,700 5.59 5.60 5.50 1,000 0 0.0
22/03/2023
5.59
 16,900 5.49 5.64 5.49 0 0 0
21/03/2023
5.49
 48,900 5.65 5.72 5.49 0 0 0.0
20/03/2023
5.65
 42,300 5.65 5.67 5.63 0 0 -0.0
17/03/2023
5.65
 231,100 5.80 5.80 5.35 0 0 -0.0
16/03/2023
5.80
 3,200 5.90 5.90 5.80 0 0 -0.0
15/03/2023
5.90
 25,900 5.80 5.97 5.88 0 0 -0.0
14/03/2023
5.80
 9,400 5.86 5.87 5.80 0 0 -0.0
13/03/2023
5.86
 43,900 5.86 5.92 5.85 0 0 -0.0
10/03/2023
5.86
 44,600 5.97 5.99 5.86 0 200 -0.0
09/03/2023
5.97
 33,500 5.90 5.97 5.86 0 0 -0.0
08/03/2023
5.90
 26,400 5.85 6 5.82 0 0 -0.0
07/03/2023
5.85
 21,100 5.85 5.89 5.45 0 0 -0.0
06/03/2023
5.85
 41,000 5.83 6.10 5.84 0 0 -0.0
03/03/2023
5.83
 16,900 5.89 5.96 5.83 0 0 -0.0
02/03/2023
5.89
 14,600 5.89 6.04 5.88 0 0 -0.0
01/03/2023
5.89
 20,100 5.79 5.95 5.77 0 0 -0.0
28/02/2023
5.79
 41,800 5.98 5.98 5.79 0 0 -0.0
27/02/2023
5.98
 52,900 6.05 6.10 5.90 0 4,100 -0.0
24/02/2023
6.05
 49,600 6.13 6.13 6.05 0 0 0.0
23/02/2023
6.13
 47,900 6.16 6.17 6.05 600 0 0.0
22/02/2023
6.16
 132,000 6.34 6.34 6.16 0 0 -0.0
21/02/2023
6.34
 139,900 6.25 6.35 6.26 0 1,000 -0.0
20/02/2023
6.25
 54,500 6.15 6.30 6.15 0 0 0.0
17/02/2023
6.15
 29,000 6.13 6.28 6.07 0 0 0.0
16/02/2023
6.13
 46,700 6.13 6.19 6.05 100 0 0.0
15/02/2023
6.13
 6,900 6.05 6.16 6.05 27 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |