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)
05/05/2020
5.90
 41,770 5.84 5.90 5.72 0 0 0
04/05/2020
5.84
 99,790 5.93 5.98 5.84 0 100 -0.0
29/04/2020
5.93
 241,510 5.69 6.01 5.66 0 107,440 -0.8
28/04/2020
5.69
 307,970 5.73 5.73 5.65 0 164,750 -1.2
27/04/2020
5.73
 173,730 5.87 5.87 5.67 0 0 0
24/04/2020
5.87
 147,520 5.99 5.99 5.87 0 0 0
23/04/2020
5.99
 310,050 5.87 6.06 5.91 0 109,000 -0.8
22/04/2020
5.87
 467,990 5.59 5.87 5.59 0 62,620 -0.5
21/04/2020
5.59
 237,620 5.44 5.71 5.33 0 33,600 -0.2
20/04/2020
5.44
 100,040 5.41 5.47 5.43 0 37,450 -0.3
17/04/2020
5.41
 62,540 5.41 5.48 5.36 500 16,890 -0.1
16/04/2020
5.41
 31,010 5.43 5.43 5.34 0 0 0
15/04/2020
5.43
 41,100 5.45 5.45 5.32 0 1,360 -0.0
14/04/2020
5.45
 19,300 5.48 5.48 5.34 0 0 0
13/04/2020
5.48
 39,740 5.51 5.52 5.46 0 10 -0.0
10/04/2020
5.51
 99,180 5.27 5.52 5.27 10,000 200 0.1
09/04/2020
5.27
 43,570 5.29 5.32 5.24 0 0 0
08/04/2020
5.29
 26,320 5.24 5.29 5.16 7,000 0 0.0
07/04/2020
5.24
 15,180 5.24 5.27 5.16 0 0 0
06/04/2020
5.24
 28,530 5.08 5.31 5.12 2,000 0 0.0
03/04/2020
5.08
 39,560 4.98 5.11 5.01 0 0 0
01/04/2020
4.98
 21,020 4.97 5.08 4.97 2,000 4,500 -0.0
31/03/2020
4.97
 23,460 5.07 5.08 4.97 0 500 -0.0
30/03/2020
5.07
 27,300 5.12 5.12 5.01 0 0 0
27/03/2020
5.12
 11,680 5.24 5.24 5.12 0 0 0
26/03/2020
5.24
 18,700 5.21 5.28 5.16 0 0 0
25/03/2020
5.21
 47,610 5.08 5.30 5.21 0 0 0
24/03/2020
5.08
 20,250 4.98 5.16 4.97 6,000 0 0.0
23/03/2020
4.98
 61,160 5.23 5.23 4.98 0 0 0
20/03/2020
5.23
 18,590 5.20 5.24 5.13 0 0 0
19/03/2020
5.20
 43,520 5.19 5.24 5.14 40 120 -0.0
18/03/2020
5.19
 43,000 5.16 5.24 5.16 0 0 0
17/03/2020
5.16
 19,360 5.24 5.24 5.08 100 0 0.0
16/03/2020
5.24
 11,580 5.24 5.24 5.21 0 0 0
13/03/2020
5.24
 30,230 5.16 5.24 5.01 0 180 -0.0
12/03/2020
5.16
 58,420 5.31 5.33 5.16 0 330 -0.0
11/03/2020
5.31
 75,230 5.30 5.44 5.30 0 0 0
10/03/2020
5.30
 27,490 5.24 5.41 5.24 0 8,620 -0.1
09/03/2020
5.24
 44,400 5.43 5.43 5.16 100 800 -0.0
06/03/2020
5.43
 38,530 5.43 5.44 5.34 0 6,010 -0.0
05/03/2020
5.43
 21,080 5.39 5.43 5.36 410 0 0.0
04/03/2020
5.39
 25,330 5.40 5.40 5.30 200 20,000 -0.1
03/03/2020
5.40
 30,940 5.41 5.48 5.34 240 10,000 -0.1
02/03/2020
5.41
 9,460 5.42 5.42 5.37 500 0 0.0
28/02/2020
5.42
 16,880 5.43 5.43 5.36 120 0 0.0
27/02/2020
5.43
 7,510 5.43 5.43 5.37 110 0 0.0
26/02/2020
5.43
 8,310 5.43 5.43 5.37 900 0 0.0
25/02/2020
5.43
 10,090 5.41 5.48 5.34 100 0 0.0
24/02/2020
5.41
 21,330 5.44 5.44 5.37 100 0 0.0
21/02/2020
5.44
 23,950 5.43 5.44 5.40 200 0 0.0
20/02/2020
5.43
 26,120 5.43 5.44 5.39 60 0 0.0
19/02/2020
5.43
 12,060 5.40 5.44 5.34 400 10,000 -0.1
18/02/2020
5.40
 31,210 5.35 5.41 5.34 100 100 0
17/02/2020
5.35
 19,290 5.35 5.44 5.35 400 0 0.0
14/02/2020
5.35
 29,780 5.42 5.44 5.35 0 0 0
13/02/2020
5.42
 15,750 5.40 5.42 5.34 0 0 0
12/02/2020
5.40
 20,290 5.33 5.40 5.32 0 0 0
11/02/2020
5.33
 32,110 5.33 5.37 5.32 0 2,300 -0.0
10/02/2020
5.33
 15,810 5.34 5.34 5.30 0 500 -0.0
07/02/2020
5.34
 28,050 5.33 5.40 5.32 0 0 0
06/02/2020
5.33
 1,690 5.31 5.36 5.31 0 0 0
05/02/2020
5.31
 24,730 5.28 5.35 5.21 5,650 0 0.0
04/02/2020
5.28
 34,170 5.24 5.28 5.08 0 0 0
03/02/2020
5.24
 44,420 5.46 5.46 5.09 1,200 0 0.0
31/01/2020
5.46
 8,710 5.47 5.47 5.18 1,870 0 0.0
30/01/2020
5.47
 4,420 5.44 5.48 5.40 100 0 0.0
22/01/2020
5.44
 18,590 5.44 5.48 5.43 0 0 0
21/01/2020
5.44
 32,910 5.44 5.47 5.40 0 0 0
20/01/2020
5.44
 31,200 5.40 5.44 5.37 0 0 0
17/01/2020
5.40
 10,900 5.40 5.40 5.33 0 0 0
16/01/2020
5.40
 13,970 5.41 5.41 5.34 0 0 0
15/01/2020
5.41
 7,540 5.40 5.44 5.37 0 0 0
14/01/2020
5.40
 18,480 5.43 5.44 5.36 0 0 0
13/01/2020
5.43
 8,420 5.42 5.44 5.36 0 0 0
10/01/2020
5.42
 2,290 5.42 5.42 5.42 0 20 -0.0
09/01/2020
5.42
 20,820 5.43 5.44 5.36 0 0 0
08/01/2020
5.43
 24,210 5.44 5.45 5.32 0 0 0
07/01/2020
5.44
 10,120 5.42 5.44 5.41 0 0 0
06/01/2020
5.42
 3,310 5.42 5.44 5.40 0 0 0
03/01/2020
5.42
 33,010 5.39 5.42 5.33 0 880 -0.0
02/01/2020
5.39
 16,110 5.39 5.39 5.31 0 0 0
31/12/2019
5.39
 45,690 5.40 5.42 5.28 0 0 0
30/12/2019
5.40
 31,640 5.43 5.47 5.33 0 0 0
27/12/2019
5.43
 10,810 5.44 5.44 5.28 6,000 0 0.0
26/12/2019
5.44
 89,700 5.46 5.48 5.37 19,610 0 0.1
25/12/2019
5.46
 27,280 5.27 5.63 5.27 200 0 0.0
24/12/2019
5.27
 4,410 5.30 5.30 5.27 0 0 0
23/12/2019
5.30
 17,130 5.30 5.30 5.26 10 0 0
20/12/2019
5.30
 21,000 5.30 5.30 5.27 0 0 0
19/12/2019
5.30
 9,050 5.30 5.30 5.24 0 200 -0.0
18/12/2019
5.30
 15,780 5.28 5.30 5.25 0 910 -0.0
17/12/2019
5.28
 24,970 5.28 5.29 5.26 0 0 0
16/12/2019
5.28
 12,050 5.26 5.28 5.26 0 0 0
13/12/2019
5.26
 17,110 5.28 5.28 5.23 0 0 0
12/12/2019
5.28
 8,160 5.30 5.30 5.28 0 0 0
11/12/2019
5.30
 18,930 5.26 5.30 5.24 0 0 0
10/12/2019
5.26
 19,940 5.30 5.30 5.26 0 0 0
09/12/2019
5.30
 22,760 5.28 5.32 5.27 0 0 0
06/12/2019
5.28
 13,690 5.28 5.31 5.25 0 0 0
05/12/2019
5.28
 30,580 5.26 5.28 5.22 0 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |