CTCP Xây dựng và Giao thông Bình Dương (bce)

8.59
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
(2026-05-13) 		-2.26 -20.83% 558,200 800 0
8.59
11.15
8.59
2 tháng
(2026-04-13) 		-2.41 -21.91% 1,682,700 -67,000 0
8.59
11.15
8.59
3 tháng
(2026-03-16) 		-2.41 -21.91% 2,258,600 -54,400 0.1
8.59
11.25
8.59
6 tháng
(2025-12-15) 		-2.21 -20.46% 6,460,700 -48,700 0.2
8.59
11.90
8.59
12 tháng
(2025-06-17) 		-0.99 -10.35% 21,989,700 322,200 1.6
8.59
11.90
8.59
24 tháng
(2024-06-24) 		2.85 49.68% 50,129,600 310,344 0.8
5.41
11.90
8.59
36 tháng
(2023-06-28) 		2.22 34.82% 72,124,700 301,017 0.7
5.36
11.90
8.59
60 tháng
(2021-07-08) 		-2.41 -21.90% 216,703,300 128,062 -8.4
4.70
22.23
8.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
6.45
 356,880 6.20 6.49 6.19 0 0 0
08/06/2020
6.20
 138,390 6.20 6.26 6.18 0 0 0
05/06/2020
6.20
 48,980 6.16 6.22 6.12 0 0 0
04/06/2020
6.16
 34,590 6.14 6.16 6.10 0 0 0
03/06/2020
6.14
 44,650 6.10 6.17 6.04 0 0 0
02/06/2020
6.10
 187,370 6.06 6.18 6.06 0 0 0
01/06/2020
6.06
 244,690 6.05 6.21 6.02 19,930 0 0.2
29/05/2020
6.05
 70,460 6.05 6.06 5.95 0 690 -0.0
28/05/2020
6.05
 67,210 6.04 6.05 6.00 0 0 0
27/05/2020
6.04
 106,140 6.13 6.14 6.04 12,000 60 0.1
26/05/2020
6.13
 114,110 6.08 6.14 6.04 0 0 0
25/05/2020
6.08
 84,210 5.98 6.08 5.94 0 0 0
22/05/2020
5.98
 87,700 6.02 6.02 5.95 0 0 0
21/05/2020
6.02
 92,710 5.95 6.06 5.95 0 0 0
20/05/2020
5.95
 40,300 5.93 6.02 5.91 0 0 0
19/05/2020
5.93
 117,250 5.91 6.06 5.87 0 0 0
18/05/2020
5.91
 115,000 5.91 5.92 5.83 0 0 0
15/05/2020
5.91
 252,500 6.10 6.17 5.91 0 0 0
14/05/2020
6.10
 142,810 6.13 6.17 6.07 100 0 0.0
13/05/2020
6.13
 163,780 6.10 6.14 6.06 0 0 0
12/05/2020
6.10
 113,650 6.10 6.18 6.02 450 0 0.0
11/05/2020
6.10
 109,500 6.03 6.26 5.95 500 10 0.0
08/05/2020
6.03
 305,490 6.26 6.38 6.03 0 0 0
07/05/2020
6.26
 328,930 5.90 6.26 5.88 0 29,520 -0.2
06/05/2020
5.90
 91,510 5.90 5.90 5.79 0 680 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |