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)
04/12/2019
5.26
 53,170 5.32 5.32 5.24 0 300 -0.0
03/12/2019
5.32
 27,280 5.32 5.34 5.27 0 0 0
02/12/2019
5.32
 1,710 5.32 5.32 5.26 0 0 0
29/11/2019
5.32
 16,330 5.32 5.35 5.28 0 0 0
28/11/2019
5.32
 120 5.32 5.32 5.32 0 0 0
27/11/2019
5.32
 620 5.32 5.33 5.28 0 0 0
26/11/2019
5.32
 2,760 5.32 5.32 5.26 0 0 0
25/11/2019
5.32
 5,760 5.33 5.33 5.23 1,500 0 0.0
22/11/2019
5.33
 12,020 5.27 5.34 5.22 0 0 0
21/11/2019
5.27
 7,860 5.30 5.37 5.25 0 0 0
20/11/2019
5.30
 38,150 5.25 5.30 5.25 0 0 0
19/11/2019
5.25
 12,550 5.26 5.33 5.25 0 0 0
18/11/2019
5.26
 25,230 5.32 5.32 5.26 0 0 0
15/11/2019
5.32
 3,070 5.32 5.47 5.32 0 0 0
14/11/2019
5.32
 22,280 5.32 5.33 5.19 0 0 0
13/11/2019
5.32
 28,330 5.24 5.36 5.24 0 0 0
12/11/2019
5.24
 43,780 5.30 5.32 5.24 0 0 0
11/11/2019
5.30
 27,500 5.30 5.32 5.26 0 0 0
08/11/2019
5.30
 22,610 5.33 5.33 5.27 0 0 0
07/11/2019
5.33
 17,140 5.34 5.36 5.27 0 0 0
06/11/2019
5.34
 7,720 5.32 5.36 5.27 0 0 0
05/11/2019
5.32
 9,560 5.31 5.36 5.28 0 0 0
04/11/2019
5.31
 16,250 5.27 5.32 5.16 0 0 0
01/11/2019
5.27
 17,450 5.29 5.36 5.27 0 0 0
31/10/2019
5.29
 4,880 5.30 5.32 5.29 0 0 0
30/10/2019
5.30
 40 5.33 5.44 5.30 0 0 0
29/10/2019
5.33
 15,400 5.37 5.37 5.32 0 100 -0.0
28/10/2019
5.37
 80,140 5.44 5.44 5.32 0 0 0
25/10/2019
5.44
 24,890 5.48 5.48 5.40 0 0 0
24/10/2019
5.48
 31,710 5.41 5.48 5.36 0 430 -0.0
23/10/2019
5.41
 111,550 5.47 5.55 5.40 10 36,000 -0.3
22/10/2019
5.47
 36,160 5.51 5.51 5.46 0 0 0
21/10/2019
5.51
 134,730 5.48 5.52 5.43 0 2,170 -0.0
18/10/2019
5.48
 81,820 5.44 5.55 5.43 0 0 0
17/10/2019
5.44
 139,020 5.29 5.44 5.29 0 0 0
16/10/2019
5.29
 43,560 5.24 5.31 5.24 11,000 0 0.1
15/10/2019
5.24
 14,970 5.23 5.31 5.21 2,000 0 0.0
14/10/2019
5.23
 112,070 5.31 5.32 5.23 0 1,000 -0.0
11/10/2019
5.31
 32,200 5.30 5.33 5.23 0 0 0
10/10/2019
5.30
 44,370 5.31 5.32 5.24 0 0 0
09/10/2019
5.31
 19,030 5.27 5.31 5.21 0 0 0
08/10/2019
5.27
 73,300 5.23 5.34 5.23 0 0 0
07/10/2019
5.23
 45,180 5.36 5.36 5.20 0 0 0
04/10/2019
5.36
 50,160 5.34 5.36 5.24 0 0 0
03/10/2019
5.34
 24,090 5.34 5.34 5.28 0 80 -0.0
02/10/2019
5.34
 54,400 5.30 5.34 5.28 0 0 0
01/10/2019
5.30
 76,750 5.38 5.40 5.28 0 0 0
30/09/2019
5.38
 50,020 5.40 5.40 5.32 6,000 0 0.0
27/09/2019
5.40
 43,490 5.37 5.40 5.32 0 1,280 -0.0
26/09/2019
5.37
 51,520 5.46 5.46 5.32 2,000 300 0.0
25/09/2019
5.46
 50,260 5.40 5.47 5.40 0 0 0
24/09/2019
5.40
 110,580 5.31 5.40 5.32 0 38,100 -0.3
23/09/2019
5.31
 49,030 5.31 5.32 5.24 0 16,090 -0.1
20/09/2019
5.31
 12,890 5.32 5.32 5.23 0 0 0
19/09/2019
5.32
 7,900 5.32 5.32 5.29 0 0 0
18/09/2019
5.32
 31,800 5.32 5.32 5.28 0 0 0
17/09/2019
5.32
 24,550 5.40 5.40 5.32 0 0 0
16/09/2019
5.40
 4,070 5.32 5.40 5.22 0 0 0
13/09/2019
5.32
 27,050 5.28 5.32 5.28 5,000 0 0.0
12/09/2019
5.28
 69,530 5.24 5.28 5.24 0 0 0
11/09/2019
5.24
 10,500 5.24 5.24 5.16 0 0 0
10/09/2019
5.24
 78,780 5.36 5.36 5.16 0 0 0
09/09/2019
5.36
 64,580 5.36 5.36 5.24 0 5,500 -0.0
06/09/2019
5.36
 17,950 5.28 5.40 5.23 500 500 -0
05/09/2019
5.28
 52,440 5.43 5.43 5.21 0 0 0
04/09/2019
5.43
 51,350 5.58 5.58 5.28 70 0 0.0
03/09/2019
5.58
 64,330 5.62 5.62 5.48 0 0 0
30/08/2019
5.62
 25,330 5.64 5.64 5.61 0 0 0
29/08/2019
5.64
 91,560 5.63 5.79 5.62 0 300 -0.0
28/08/2019
5.63
 119,990 5.63 5.71 5.60 6,000 500 0.0
27/08/2019
5.63
 154,720 5.55 5.79 5.59 0 130 -0.0
26/08/2019
5.55
 73,900 5.55 5.55 5.16 200 0 0.0
23/08/2019
5.55
 116,440 5.55 5.55 5.51 0 0 0
22/08/2019
5.55
 23,290 5.63 5.63 5.48 300 0 0.0
21/08/2019
5.63
 320,740 5.48 5.78 5.48 300 90 0.0
20/08/2019
5.48
 131,480 5.23 5.48 5.16 0 700 -0.0
19/08/2019
5.23
 67,310 5.28 5.28 5.08 1,700 0 0.0
16/08/2019
5.28
 66,960 5.32 5.40 5.20 0 0 0
15/08/2019
5.32
 130,320 5.13 5.48 5.01 37,900 0 0.2
14/08/2019
5.13
 30,920 5.07 5.16 5.08 0 0 0
13/08/2019
5.07
 107,080 5.08 5.11 5.02 41,700 0 0.3
12/08/2019
5.08
 105,510 5.01 5.20 5.01 27,790 0 0.2
09/08/2019
5.01
 188,140 4.99 5.24 5.01 0 0 0
08/08/2019
4.99
 77,880 5.12 5.16 4.93 18,030 7,000 0.1
07/08/2019
5.12
 239,750 5.17 5.52 5.09 200 0 0.0
06/08/2019
5.17
 546,570 4.85 5.17 4.85 4,500 24,880 -0.1
05/08/2019
4.85
 30,600 4.93 4.93 4.85 500 0 0.0
02/08/2019
4.93
 56,620 4.80 4.93 4.79 0 0 0
01/08/2019
4.80
 3,930 4.81 4.83 4.80 0 0 0
31/07/2019
4.81
 48,320 4.81 4.83 4.81 0 1,000 -0.0
30/07/2019
4.81
 15,160 4.86 4.87 4.81 0 400 -0.0
29/07/2019
4.86
 38,900 4.89 4.92 4.85 18,700 19,000 -0.0
26/07/2019
4.89
 25,050 4.89 4.92 4.85 6,600 2,000 0.0
25/07/2019
4.89
 560 4.86 4.89 4.86 0 0 0
24/07/2019
4.86
 18,560 4.89 4.89 4.85 16,540 0 0.1
23/07/2019
4.89
 53,380 4.87 4.89 4.85 18,690 0 0.1
22/07/2019
4.87
 48,220 4.85 4.87 4.81 2,400 0 0.0
19/07/2019
4.85
 46,090 4.85 4.85 4.79 0 0 0
18/07/2019
4.85
 91,870 4.92 4.92 4.85 0 30,300 -0.2
17/07/2019
4.92
 61,980 4.96 4.96 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |