CTCP Xây dựng và Giao thông Bình Dương (bce)

11.10
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
(2025-11-05) 		0.69 6.65% 1,463,900 -3,200 -0.0
10.21
11.15
11.10
2 tháng
(2025-10-06) 		0.30 2.80% 2,530,700 30,700 0.3
10.21
11.15
11.10
3 tháng
(2025-09-08) 		0.16 1.43% 4,135,900 15,500 0.2
10.21
11.19
11.10
6 tháng
(2025-06-09) 		1.53 15.97% 15,669,200 357,000 1.3
9.57
11.82
11.10
12 tháng
(2024-12-10) 		3.93 54.83% 33,646,500 536,744 1.7
6.65
11.82
11.10
24 tháng
(2023-12-18) 		5.65 103.77% 50,230,200 339,017 0.4
5.36
11.82
11.10
36 tháng
(2022-12-21) 		5.46 96.75% 74,623,200 341,344 0.1
5.30
11.82
11.10
60 tháng
(2020-12-31) 		-1.02 -8.43% 243,961,190 132 -11.0
4.70
22.23
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
10.15
 99,700 10.10 10.15 9.92 2,800 0 0.0
17/02/2021
10.10
 170,700 9.79 10.24 9.88 24,800 800 0.3
09/02/2021
9.79
 125,500 9.79 9.97 9.43 10,800 2,800 0.1
08/02/2021
9.79
 157,500 10.06 10.28 9.52 3,600 7,200 -0.0
05/02/2021
10.06
 116,700 9.88 10.06 9.88 12,200 300 0.1
04/02/2021
9.88
 169,400 9.56 10.06 9.61 2,000 2,700 -0.0
03/02/2021
9.56
 99,200 9.25 9.88 9.25 1,500 15,000 -0.1
02/02/2021
9.25
 103,000 9.16 9.61 8.93 0 12,000 -0.1
01/02/2021
9.16
 128,300 9.34 9.88 8.98 7,500 4,500 0.0
29/01/2021
9.34
 239,100 9.20 9.43 8.57 38,500 4,500 0.3
28/01/2021
9.20
 251,900 9.88 9.88 9.20 9,000 0 0.1
27/01/2021
9.88
 287,800 10.51 10.51 9.79 12,100 0 0.1
26/01/2021
10.51
 168,800 10.77 10.77 10.33 2,200 0 0.0
25/01/2021
10.77
 267,800 10.95 11.13 10.77 7,900 0 0.1
22/01/2021
10.95
 240,000 10.73 11.36 10.95 0 3,200 -0.0
21/01/2021
10.73
 195,500 10.06 10.73 10.06 1,000 1,000 0.0
20/01/2021
10.06
 336,000 10.33 10.33 9.61 0 7,400 -0.1
19/01/2021
10.33
 473,000 11.09 11.13 10.33 200 300 -0.0
18/01/2021
11.09
 582,200 11.58 11.58 11.04 100 100 -0
15/01/2021
11.58
 503,500 11.90 11.90 11.31 0 1,100 -0.0
14/01/2021
11.90
 934,300 12.30 12.30 11.49 100 7,000 -0.1
13/01/2021
12.30
 527,700 12.57 12.57 12.26 1,500 5,000 -0.0
12/01/2021
12.57
 534,600 12.48 12.66 12.12 300 5,600 -0.1
11/01/2021
12.48
 1,302,100 12.08 12.75 12.03 0 24,100 -0.3
08/01/2021
12.08
 457,400 11.76 12.48 11.54 200 3,000 -0.0
07/01/2021
11.76
 447,100 11.76 11.76 11.22 200 5,600 -0.1
06/01/2021
11.76
 586,700 12.03 12.30 11.54 200 0 0.0
05/01/2021
12.03
 244,400 12.08 12.08 11.72 900 500 0.0
04/01/2021
12.08
 408,900 12.12 12.39 12.03 300 2,000 -0.0
31/12/2020
12.12
 617,090 11.85 12.12 11.04 2,430 42,660 -0.5
30/12/2020
11.85
 569,050 12.48 12.57 11.67 150 65,040 -0.9
29/12/2020
12.48
 1,121,610 11.67 12.48 11.94 920 13,900 -0.2
28/12/2020
11.67
 359,600 10.91 11.67 11.63 0 13,970 -0.2
25/12/2020
10.91
 610,740 10.24 10.91 9.88 0 0 0
24/12/2020
10.24
 456,500 9.97 10.60 9.52 1,100 0 0.0
23/12/2020
9.97
 449,960 9.38 10.01 9.70 120 0 0.0
22/12/2020
9.38
 427,900 8.80 9.38 8.60 580 25,500 -0.2
21/12/2020
8.80
 331,800 8.40 8.80 8.35 0 5,000 -0.0
18/12/2020
8.40
 234,590 8.53 8.53 8.17 0 0 0
17/12/2020
8.53
 168,180 8.49 8.63 8.35 0 1,000 -0.0
16/12/2020
8.49
 266,930 8.17 8.63 8.17 0 3,000 -0.0
15/12/2020
8.17
 763,120 7.64 8.17 7.60 0 790 -0.0
14/12/2020
7.64
 167,990 7.64 7.72 7.56 10 2,630 -0.0
11/12/2020
7.64
 123,740 7.67 7.72 7.51 90 0 0.0
10/12/2020
7.67
 223,140 7.81 7.81 7.67 0 8,370 -0.1
09/12/2020
7.81
 301,600 7.77 8.03 7.77 0 1,500 -0.0
08/12/2020
7.77
 287,750 7.50 7.78 7.36 0 5,900 -0.0
07/12/2020
7.50
 112,320 7.47 7.54 7.43 4,800 0 0.0
04/12/2020
7.47
 200,370 7.36 7.50 7.43 790 500 0.0
03/12/2020
7.36
 120,450 7.26 7.46 7.34 0 1,500 -0.0
02/12/2020
7.26
 86,150 7.32 7.43 7.26 500 0 0.0
01/12/2020
7.32
 60,710 7.29 7.32 7.22 0 960 -0.0
30/11/2020
7.29
 143,810 7.26 7.30 7.23 0 27,850 -0.2
27/11/2020
7.26
 142,740 7.34 7.40 7.26 0 2,000 -0.0
26/11/2020
7.34
 74,790 7.36 7.36 7.33 0 0 0
25/11/2020
7.36
 147,330 7.40 7.43 7.32 0 10,040 -0.1
24/11/2020
7.40
 234,130 7.40 7.54 7.39 600 5,100 -0.0
23/11/2020
7.40
 135,580 7.41 7.50 7.29 0 5,000 -0.0
20/11/2020
7.41
 64,070 7.54 7.59 7.40 0 0 0
19/11/2020
7.54
 435,730 7.11 7.55 7.15 0 5,000 -0.0
18/11/2020
7.11
 130,220 7.00 7.11 7.00 0 0 0
17/11/2020
7.00
 112,420 6.94 7.05 6.91 0 0 0
16/11/2020
6.94
 33,250 6.94 6.98 6.91 0 0 0
13/11/2020
6.94
 27,420 6.91 6.98 6.91 0 0 0
12/11/2020
6.91
 34,660 6.96 6.98 6.91 0 0 0
11/11/2020
6.96
 37,830 6.93 6.98 6.91 0 0 0
10/11/2020
6.93
 48,980 6.91 7.00 6.91 870 0 0.0
09/11/2020
6.91
 23,720 6.97 7.00 6.91 0 0 0
06/11/2020
6.97
 32,420 6.99 6.99 6.91 0 2,000 -0.0
05/11/2020
6.99
 32,760 6.99 6.99 6.93 2,990 0 0.0
04/11/2020
6.99
 12,030 6.96 7.00 6.91 0 3,000 -0.0
03/11/2020
6.96
 38,310 7.00 7.03 6.91 100 0 0.0
02/11/2020
7.00
 6,300 7.00 7.00 6.97 0 0 0
30/10/2020
7.00
 100,080 6.93 7.02 6.93 0 0 0
29/10/2020
6.93
 137,910 6.88 6.96 6.84 0 0 0
28/10/2020
6.88
 58,380 6.95 6.95 6.87 100 0 0.0
27/10/2020
6.95
 59,090 6.92 6.95 6.88 0 0 0
26/10/2020
6.92
 53,090 6.92 7.05 6.92 0 0 0
23/10/2020
6.92
 92,640 7.02 7.02 6.91 0 0 0
22/10/2020
7.02
 58,660 6.96 7.02 6.96 0 0 0
21/10/2020
6.96
 85,600 7.00 7.02 6.93 0 0 0
20/10/2020
7.00
 60,570 7.08 7.08 6.91 0 0 0
19/10/2020
7.08
 111,350 7.00 7.09 6.96 0 0 0
16/10/2020
7.00
 156,950 6.91 7.04 6.85 0 0 0
15/10/2020
6.91
 170,440 7.08 7.08 6.89 7,000 0 0.1
14/10/2020
7.08
 71,710 7.10 7.18 7.08 740 0 0.0
13/10/2020
7.10
 40,670 7.17 7.18 7.10 0 0 0
12/10/2020
7.17
 437,410 7.01 7.30 7.00 6,000 0 0.0
09/10/2020
7.01
 67,080 7.02 7.04 7.00 0 220 -0.0
08/10/2020
7.02
 64,470 7.00 7.10 6.99 0 1,500 -0.0
07/10/2020
7.00
 128,720 6.91 7.01 6.91 0 0 0
06/10/2020
6.91
 122,720 6.88 6.93 6.88 0 400 -0.0
05/10/2020
6.88
 62,630 6.88 6.91 6.85 0 0 0
02/10/2020
6.88
 89,360 6.88 6.98 6.82 0 0 0
01/10/2020
6.88
 94,690 6.88 6.95 6.87 0 0 0
30/09/2020
6.88
 56,430 6.87 6.90 6.81 0 0 0
29/09/2020
6.87
 165,060 6.95 7.00 6.82 0 20 -0.0
28/09/2020
6.95
 54,060 6.85 7.08 6.87 0 0 0
25/09/2020
6.85
 118,540 6.90 6.91 6.83 0 0 0
24/09/2020
6.90
 38,500 6.91 6.99 6.90 1,420 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |