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)
09/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |