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)
20/02/2019
4.19
 15,010 4.31 4.38 4.19 520 0 0.0
19/02/2019
4.31
 9,710 4.32 4.34 4.31 0 0 0
18/02/2019
4.32
 47,760 4.22 4.35 4.21 400 2,650 -0.0
15/02/2019
4.22
 40,920 4.17 4.28 4.17 300 600 -0.0
14/02/2019
4.17
 17,040 4.15 4.17 4.15 0 0 0
13/02/2019
4.15
 18,350 4.09 4.17 4.09 0 0 0
12/02/2019
4.09
 20,780 4.11 4.15 4.09 0 0 0
11/02/2019
4.11
 7,400 4.10 4.11 4.11 0 0 0
01/02/2019
4.10
 2,330 4.07 4.11 4.08 0 0 0
31/01/2019
4.07
 5,010 4.01 4.08 4.01 0 0 0
30/01/2019
4.01
 8,710 4.05 4.05 3.98 0 0 0
29/01/2019
4.05
 500 4.05 4.05 4.05 0 0 0
28/01/2019
4.05
 7,170 4.10 4.10 4.05 0 0 0
25/01/2019
4.10
 9,020 4.10 4.10 4.08 0 0 0
24/01/2019
4.10
 11,040 4.05 4.10 4.05 0 0 0
23/01/2019
4.05
 7,020 4.11 4.11 4.05 0 0 0
22/01/2019
4.11
 21,080 4.13 4.13 4.05 30 0 0.0
21/01/2019
4.13
 85,300 3.91 4.14 3.91 0 1,700 -0.0
18/01/2019
3.91
 4,700 3.91 3.91 3.91 0 0 0
17/01/2019
3.91
 14,400 3.91 3.93 3.86 0 0 0
16/01/2019
3.91
 1,020 3.90 3.91 3.91 0 0 0
15/01/2019
3.90
 0 3.90 3.90 3.90 0 0 0
14/01/2019
3.90
 2,010 3.90 3.90 3.90 0 0 0
11/01/2019
3.90
 4,000 3.90 3.90 3.83 0 0 0
10/01/2019
3.90
 30 3.91 3.91 3.90 0 0 0
09/01/2019
3.91
 2,160 3.85 3.91 3.85 0 200 -0.0
08/01/2019
3.85
 3,470 3.82 3.85 3.83 1,450 0 0.0
07/01/2019
3.82
 2,350 3.85 3.85 3.82 0 0 0
04/01/2019
3.85
 4,900 3.85 3.85 3.84 0 0 0
03/01/2019
3.85
 1,050 3.85 3.88 3.85 150 0 0.0
02/01/2019
3.85
 60 3.84 3.90 3.85 0 0 0
28/12/2018
3.84
 110 3.83 3.84 3.84 0 0 0
27/12/2018
3.83
 40 3.78 3.88 3.78 0 0 0
26/12/2018
3.78
 0 3.78 3.78 3.78 0 0 0
25/12/2018
3.78
 7,370 3.90 3.90 3.78 0 0 0
24/12/2018
3.90
 3,040 3.90 3.90 3.90 1,000 0 0.0
21/12/2018
3.90
 11,010 3.91 3.97 3.90 10,740 0 0.1
20/12/2018
3.91
 12,540 3.91 3.93 3.91 7,200 0 0.0
19/12/2018
3.91
 23,270 3.93 3.93 3.91 15,800 0 0.1
18/12/2018
3.93
 22,330 3.93 3.98 3.93 9,000 0 0.1
17/12/2018
3.93
 14,790 3.92 3.98 3.92 2,820 0 0.0
14/12/2018
3.92
 33,080 3.92 3.97 3.92 15,800 0 0.1
13/12/2018
3.92
 7,550 3.94 3.96 3.92 0 200 -0.0
12/12/2018
3.94
 8,180 3.90 3.94 3.88 0 0 0
11/12/2018
3.90
 22,430 3.87 3.90 3.85 400 400 0
10/12/2018
3.87
 61,480 3.84 3.90 3.84 11,400 0 0.1
07/12/2018
3.84
 14,300 3.84 3.84 3.84 3,500 3,800 -0.0
06/12/2018
3.84
 30,620 3.76 3.84 3.76 0 0 0
05/12/2018
3.76
 17,700 3.78 3.78 3.76 16,600 0 0.1
04/12/2018
3.78
 25,760 3.76 3.79 3.76 6,720 0 0.0
03/12/2018
3.76
 16,360 3.75 3.76 3.76 6,200 200 0.0
30/11/2018
3.75
 12,370 3.75 3.76 3.75 6,150 0 0.0
29/11/2018
3.75
 8,030 3.76 3.77 3.75 1,620 0 0.0
28/11/2018
3.76
 1,110 3.75 3.78 3.75 30 0 0.0
27/11/2018
3.75
 5,900 3.74 3.76 3.75 0 0 0
26/11/2018
3.74
 21,090 3.78 3.78 3.74 13,500 0 0.1
23/11/2018
3.78
 23,620 3.74 3.78 3.74 12,080 0 0.1
22/11/2018
3.74
 28,100 3.73 3.78 3.73 16,200 0 0.1
21/11/2018
3.73
 14,760 3.74 3.78 3.71 300 0 0.0
20/11/2018
3.74
 9,560 3.65 3.78 3.71 5,200 0 0.0
19/11/2018
3.65
 14,490 3.66 3.71 3.65 4,670 0 0.0
16/11/2018
3.66
 12,880 3.66 3.67 3.66 11,000 0 0.1
15/11/2018
3.66
 15,160 3.65 3.67 3.65 1,700 1,000 0.0
14/11/2018
3.65
 17,040 3.69 3.69 3.65 3,330 0 0.0
13/11/2018
3.69
 2,440 3.70 3.71 3.69 2,200 0 0.0
12/11/2018
3.70
 14,780 3.65 3.71 3.64 1,800 0 0.0
09/11/2018
3.65
 1,790 3.64 3.71 3.64 0 0 0
08/11/2018
3.64
 44,630 3.64 3.71 3.60 21,600 0 0.1
07/11/2018
3.64
 42,830 3.61 3.64 3.61 21,600 0 0.1
06/11/2018
3.61
 28,650 3.60 3.76 3.60 0 0 0
05/11/2018
3.60
 6,650 3.60 3.77 3.60 5,110 0 0.0
02/11/2018
3.60
 2,910 3.84 3.84 3.60 1,340 0 0.0
01/11/2018
3.84
 1,140 3.75 3.84 3.63 0 0 0
31/10/2018
3.75
 5,930 3.78 3.78 3.61 4,210 0 0.0
30/10/2018
3.78
 30,850 3.63 3.78 3.55 13,700 0 0.1
29/10/2018
3.63
 14,100 3.62 3.64 3.62 8,110 0 0.0
26/10/2018
3.62
 4,140 3.64 3.65 3.62 1,600 0 0.0
25/10/2018
3.64
 1,370 3.67 3.67 3.60 950 0 0.0
24/10/2018
3.67
 1,430 3.71 3.78 3.67 980 0 0.0
23/10/2018
3.71
 27,150 3.67 3.84 3.67 20,800 0 0.1
22/10/2018
3.67
 21,640 3.74 3.74 3.57 0 0 0
19/10/2018
3.74
 11,890 3.72 3.74 3.69 5,200 0 0.0
18/10/2018
3.72
 24,590 3.71 3.76 3.71 13,900 0 0.1
17/10/2018
3.71
 16,080 3.69 3.72 3.69 1,480 0 0.0
16/10/2018
3.69
 6,540 3.72 3.84 3.69 3,700 0 0.0
15/10/2018
3.72
 8,770 3.78 3.78 3.72 5,600 0 0.0
12/10/2018
3.78
 8,220 3.75 3.78 3.71 3,000 300 0.0
11/10/2018
3.75
 14,600 3.82 3.82 3.55 1,900 170 0.0
10/10/2018
3.82
 1,930 3.73 3.86 3.73 100 0 0.0
09/10/2018
3.73
 16,810 3.89 3.90 3.73 0 0 0
08/10/2018
3.89
 1,520 3.98 3.98 3.84 0 0 0
05/10/2018
3.98
 58,290 3.78 3.98 3.74 35,190 3,960 0.2
04/10/2018
3.78
 42,240 3.78 3.86 3.67 19,500 0 0.1
03/10/2018
3.78
 23,550 3.82 4.05 3.76 300 0 0.0
02/10/2018
3.82
 49,760 3.70 3.87 3.69 0 0 0
01/10/2018
3.70
 63,700 3.69 3.71 3.50 0 0 0
28/09/2018
3.69
 13,560 3.69 3.71 3.69 6,500 0 0.0
27/09/2018
3.69
 19,860 3.64 3.71 3.63 4,500 4,800 -0.0
26/09/2018
3.64
 80,440 3.64 3.67 3.63 0 0 0
25/09/2018
3.64
 26,280 3.63 3.64 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |