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)
19/09/2022
8.81
 78,100 8.98 9.15 8.81 0 0 0.0
16/09/2022
8.98
 95,500 9.05 9.05 8.96 0 0 0.0
15/09/2022
9.05
 56,800 9 9.19 9.02 0 0 0.0
14/09/2022
9
 168,100 9.01 9.01 8.89 300 0 0.0
13/09/2022
9.01
 162,400 9.01 9.03 8.96 100 0 0.0
12/09/2022
9.01
 38,500 8.99 9.01 8.95 0 0 -0.0
09/09/2022
8.99
 59,200 8.93 9.10 8.91 0 0 -0.0
08/09/2022
8.93
 140,100 8.93 8.99 8.71 0 0 -0.0
07/09/2022
8.93
 185,500 9.21 9.21 8.93 0 0 -0.0
06/09/2022
9.21
 75,300 9.30 9.35 9.18 0 0 -0.0
05/09/2022
9.30
 107,500 9.41 9.50 9.30 0 0 -0.0
31/08/2022
9.41
 58,900 9.56 9.56 9.30 0 0 -0.0
30/08/2022
9.56
 70,200 9.56 9.89 9.54 0 0 -0.0
29/08/2022
9.56
 152,900 9.81 9.81 9.46 0 0 -0.0
26/08/2022
9.81
 104,900 9.90 10 9.81 0 0 -0.0
25/08/2022
9.90
 109,900 9.80 10 9.85 0 0 -0.0
24/08/2022
9.80
 184,700 9.69 9.84 9.68 0 0 -0.0
23/08/2022
9.69
 87,300 9.68 9.69 9.50 0 0 -0.0
22/08/2022
9.68
 162,900 9.71 9.71 9.55 0 0 -0.0
19/08/2022
9.71
 69,000 9.77 9.89 9.70 0 0 -0.0
18/08/2022
9.77
 81,900 9.99 10 9.74 0 0 -0.0
17/08/2022
9.99
 275,200 9.99 10.30 9.98 0 0 -0.0
16/08/2022
9.99
 82,300 9.99 10 9.95 1,500 2,400 -0.0
15/08/2022
9.99
 243,000 10 10.10 9.93 0 4,200 -0.0
12/08/2022
10
 135,000 10 10 9.70 0 11,600 -0.1
11/08/2022
10
 236,300 10.30 10.50 9.98 0 6,100 -0.1
10/08/2022
10.30
 380,500 9.86 10.30 9.88 0 4,700 -0.0
09/08/2022
9.86
 193,600 9.65 9.95 9.57 0 3,800 -0.0
08/08/2022
9.65
 116,700 9.65 9.85 9.60 0 3,400 -0.0
05/08/2022
9.65
 88,300 9.65 9.69 9.54 0 3,000 -0.0
04/08/2022
9.65
 156,700 9.52 9.98 9.60 0 2,900 -0.0
03/08/2022
9.52
 169,200 9.18 9.70 9.18 0 2,200 -0.0
02/08/2022
9.18
 315,900 9.24 9.26 9.15 0 2,700 -0.0
01/08/2022
9.24
 90,100 9.20 9.40 9.20 0 2,100 -0.0
29/07/2022
9.20
 138,100 9.15 9.40 9.20 0 2,100 -0.0
28/07/2022
9.15
 107,700 9 9.20 8.99 0 2,100 -0.0
27/07/2022
9
 22,000 8.91 9.09 8.89 0 1,700 -0.0
26/07/2022
8.91
 80,800 8.90 9.10 8.85 0 1,900 -0.0
25/07/2022
8.90
 63,400 9.10 9.10 8.80 0 1,700 -0.0
22/07/2022
9.10
 37,300 9.15 9.18 9.10 4,000 1,400 -0.0
21/07/2022
9.15
 96,900 9.20 9.24 9.10 0 1,700 -0.0
20/07/2022
9.20
 87,000 9.17 9.43 9.14 0 1,600 -0.0
19/07/2022
9.17
 64,700 9.20 9.21 9.06 0 1,500 -0.0
18/07/2022
9.20
 96,100 9.07 9.48 9.12 0 1,500 -0.0
15/07/2022
9.07
 128,200 8.96 9.21 8.93 0 2,700 -0.0
14/07/2022
8.96
 56,000 9 9 8.90 0 1,400 -0.0
13/07/2022
9
 160,900 8.62 9 8.60 0 1,500 -0.0
12/07/2022
8.62
 59,600 8.57 8.69 8.49 0 1,400 -0.0
11/07/2022
8.57
 46,500 8.66 8.70 8.57 1,500 1,600 -0.0
08/07/2022
8.66
 36,400 8.56 8.89 8.59 1,800 1,100 -0.0
07/07/2022
8.56
 41,400 8.51 8.73 8.45 0 1,400 -0.0
06/07/2022
8.51
 59,500 8.60 8.67 8.46 0 1,600 -0.0
05/07/2022
8.60
 38,000 8.80 8.90 8.60 0 2,000 -0.0
04/07/2022
8.80
 80,300 8.89 9 8.78 0 1,300 -0.0
01/07/2022
8.89
 61,700 8.88 8.89 8.48 600 4,100 -0.0
30/06/2022
8.88
 66,800 8.90 8.92 8.73 1,700 0 0.0
29/06/2022
8.90
 91,000 8.95 9 8.85 2,600 1,000 0.0
28/06/2022
8.95
 76,200 8.85 9 8.81 2,800 0 0.0
27/06/2022
8.85
 51,100 8.52 8.93 8.53 1,500 200 0.0
24/06/2022
8.52
 67,100 8.60 9 8.52 1,800 900 0.0
23/06/2022
8.60
 57,800 8.24 8.60 8.24 4,000 1,400 0.0
22/06/2022
8.24
 52,400 8.01 8.28 8.02 1,300 2,700 -0.0
21/06/2022
8.01
 81,300 8.24 8.32 7.80 3,400 100 0.0
20/06/2022
8.24
 150,100 8.86 9.28 8.24 900 4,000 -0.0
17/06/2022
8.86
 130,500 9.38 9.38 8.80 900 6,100 -0.0
16/06/2022
9.38
 119,600 9.39 9.50 9.38 200 5,200 -0.0
15/06/2022
9.39
 120,600 9.83 10.20 9.35 400 10,200 -0.1
14/06/2022
9.83
 79,400 9.86 10 9.50 1,600 7,600 -0.1
13/06/2022
9.86
 381,200 10.60 10.60 9.86 300 4,100 -0.0
10/06/2022
10.60
 114,600 10.85 10.85 10.50 10,000 0 0.1
09/06/2022
10.85
 29,700 10.75 11 10.75 2,200 0 0.0
08/06/2022
10.75
 123,000 10.40 10.95 10.40 6,800 0 0.1
07/06/2022
10.40
 159,200 10.85 10.85 10.25 2,900 3,400 -0.0
06/06/2022
10.85
 90,500 11 11.10 10.80 0 800 -0.0
03/06/2022
11
 58,300 11.10 11.10 10.80 3,900 1,100 0.0
02/06/2022
11.10
 215,600 11.05 11.15 10.90 5,400 500 0.1
01/06/2022
11.05
 151,500 11.15 11.15 10.90 6,500 0 0.1
31/05/2022
11.15
 101,200 11.15 11.25 11 6,000 0 0.1
30/05/2022
11.15
 141,900 11.15 11.20 11 4,600 0 0.1
27/05/2022
11.15
 118,800 11.15 11.25 10.95 9,200 0 0.1
26/05/2022
11.15
 159,000 10.85 11.30 10.95 9,500 0 0.1
25/05/2022
10.85
 230,700 10.45 10.90 10.45 6,100 0 0.1
24/05/2022
10.45
 65,300 10.45 10.60 10.30 1,200 1,200 0
23/05/2022
10.45
 101,700 10.55 10.75 10.40 5,200 3,200 0.0
20/05/2022
10.55
 246,500 10.50 10.90 10.45 5,500 1,200 0.0
19/05/2022
10.50
 108,500 10.55 10.55 10.20 2,600 900 0.0
18/05/2022
10.55
 242,300 10.70 10.85 10.55 3,300 3,400 -0.0
17/05/2022
10.70
 264,100 10.05 10.70 9.35 8,800 2,800 0.1
16/05/2022
10.05
 92,400 10.05 10.75 10.05 2,200 4,600 -0.0
13/05/2022
10.05
 297,000 10.80 10.95 10.05 0 4,900 -0.1
12/05/2022
10.80
 221,900 11.60 11.60 10.80 500 1,600 -0.0
11/05/2022
11.60
 111,800 11.35 11.70 11.15 1,800 1,100 0.0
10/05/2022
11.35
 63,000 11.30 11.50 10.70 6,000 1,500 0.1
09/05/2022
11.30
 289,900 12.10 12.10 11.30 100 1,800 -0.0
06/05/2022
12.10
 146,300 12.50 12.50 11.80 1,700 1,500 0.0
05/05/2022
12.50
 155,800 12.80 12.90 12.10 600 9,700 -0.1
04/05/2022
12.80
 153,700 12.70 12.95 12.40 7,100 3,100 0.0
29/04/2022
12.70
 258,200 12.30 13 12.40 2,500 0 0.0
28/04/2022
12.30
 238,100 12 12.50 11.90 0 6,200 -0.1
27/04/2022
12
 122,300 12 12.40 11.80 5,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |