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)
04/05/2018
3.74
 32,170 3.75 3.75 3.70 0 0 0
03/05/2018
3.75
 10,560 3.73 3.80 3.72 300 0 0.0
02/05/2018
3.73
 21,460 3.73 3.80 3.73 0 100 -0.0
27/04/2018
3.73
 8,870 3.68 3.85 3.68 0 0 0
26/04/2018
3.68
 35,850 3.77 3.77 3.68 15,040 0 0.1
24/04/2018
3.77
 49,650 3.78 3.79 3.69 700 10,250 -0.1
23/04/2018
3.78
 63,730 3.82 3.82 3.72 410 200 0.0
20/04/2018
3.82
 140,510 3.96 3.96 3.76 8,000 540 0.1
19/04/2018
3.96
 33,450 4.00 4.00 3.93 0 0 0
18/04/2018
4.00
 42,900 4.05 4.05 3.99 0 10,200 -0.1
17/04/2018
4.05
 51,770 4.12 4.12 3.93 18,290 10,890 0.1
16/04/2018
4.12
 253,240 3.93 4.20 3.99 9,130 12,410 -0.0
13/04/2018
3.93
 58,630 3.92 3.93 3.85 540 0 0.0
12/04/2018
3.92
 97,590 3.90 3.93 3.79 0 0 0
11/04/2018
3.90
 60,230 3.89 3.99 3.82 200 0 0.0
10/04/2018
3.89
 60,920 3.87 3.90 3.65 200 6,010 -0.0
09/04/2018
3.87
 72,580 3.85 3.91 3.85 16,370 0 0.1
06/04/2018
3.85
 36,880 3.78 3.85 3.78 20,010 0 0.1
05/04/2018
3.78
 73,140 3.64 3.79 3.67 5,020 0 0.0
04/04/2018
3.64
 99,230 3.57 3.64 3.60 2,960 2,890 0.0
03/04/2018
3.57
 40,210 3.57 3.60 3.52 0 0 0
02/04/2018
3.57
 33,180 3.52 3.58 3.49 12,160 0 0.1
30/03/2018
3.52
 71,750 3.53 3.53 3.49 100 0 0.0
29/03/2018
3.53
 38,150 3.58 3.59 3.52 100 0 0.0
28/03/2018
3.58
 41,690 3.58 3.61 3.52 18,600 0 0.1
27/03/2018
3.58
 30,080 3.58 3.58 3.54 9,000 0 0.1
26/03/2018
3.58
 65,530 3.52 3.62 3.52 22,070 0 0.1
23/03/2018
3.52
 72,130 3.42 3.52 3.41 9,000 0 0.1
22/03/2018
3.42
 5,210 3.41 3.49 3.41 60 0 0.0
21/03/2018
3.41
 5,710 3.41 3.51 3.41 200 0 0.0
20/03/2018
3.41
 12,960 3.43 3.43 3.41 200 3,620 -0.0
19/03/2018
3.43
 20,840 3.46 3.46 3.43 10,000 0 0.1
16/03/2018
3.46
 32,610 3.46 3.46 3.35 0 380 -0.0
15/03/2018
3.46
 16,200 3.47 3.47 3.46 840 0 0.0
14/03/2018
3.47
 15,370 3.47 3.52 3.45 10,060 0 0.1
13/03/2018
3.47
 66,420 3.46 3.49 3.44 10,200 0 0.1
12/03/2018
3.46
 12,710 3.50 3.51 3.41 0 0 0
09/03/2018
3.50
 28,950 3.48 3.52 3.47 27,240 0 0.2
08/03/2018
3.48
 44,120 3.43 3.49 3.37 400 0 0.0
07/03/2018
3.43
 370 3.41 3.45 3.42 200 0 0.0
06/03/2018
3.41
 48,240 3.41 3.43 3.41 0 0 0
05/03/2018
3.41
 19,310 3.40 3.43 3.40 9,670 0 0.1
02/03/2018
3.40
 25,700 3.43 3.43 3.40 0 0 0
01/03/2018
3.43
 3,200 3.43 3.43 3.43 0 0 0
28/02/2018
3.43
 17,000 3.38 3.43 3.38 0 0 0
27/02/2018
3.38
 29,810 3.43 3.52 3.35 0 1,600 -0.0
26/02/2018
3.43
 11,630 3.46 3.46 3.41 500 0 0.0
23/02/2018
3.46
 19,240 3.43 3.52 3.41 0 12,000 -0.1
22/02/2018
3.43
 3,960 3.61 3.61 3.40 0 0 0
21/02/2018
3.61
 400 3.50 3.61 3.44 0 0 0
13/02/2018
3.50
 6,050 3.45 3.51 3.35 0 0 0
12/02/2018
3.45
 2,800 3.35 3.45 3.45 0 0 0
09/02/2018
3.35
 66,370 3.43 3.43 3.26 0 80 -0.0
08/02/2018
3.43
 16,650 3.38 3.43 3.35 200 0 0.0
07/02/2018
3.38
 15,810 3.38 3.38 3.35 0 0 0
06/02/2018
3.38
 60,280 3.43 3.43 3.26 0 310 -0.0
05/02/2018
3.43
 83,040 3.46 3.46 3.41 0 240 -0.0
02/02/2018
3.46
 56,130 3.52 3.52 3.46 0 0 0
01/02/2018
3.52
 108,170 3.51 3.55 3.42 200 0 0.0
31/01/2018
3.51
 422,570 3.35 3.52 3.41 300 0 0.0
30/01/2018
3.35
 44,470 3.42 3.46 3.35 0 0 0
29/01/2018
3.42
 6,000 3.38 3.43 3.35 0 0 0
26/01/2018
3.38
 63,110 3.38 3.39 3.33 100 0 0.0
25/01/2018
3.38
 83,140 3.46 3.48 3.38 0 18,480 -0.1
22/01/2018
3.46
 115,760 3.29 3.48 3.32 160 0 0.0
19/01/2018
3.29
 6,990 3.29 3.29 3.29 0 0 0
18/01/2018
3.29
 3,030 3.26 3.32 3.24 0 0 0
17/01/2018
3.26
 361,900 3.35 3.39 3.12 0 280,000 -1.5
16/01/2018
3.35
 42,350 3.38 3.38 3.35 4,000 0 0.0
15/01/2018
3.38
 138,610 3.38 3.40 3.34 0 0 0
12/01/2018
3.38
 31,230 3.39 3.51 3.38 0 0 0
11/01/2018
3.39
 45,760 3.29 3.39 3.29 0 0 0
10/01/2018
3.29
 9,700 3.28 3.32 3.28 0 0 0
09/01/2018
3.28
 2,000 3.29 3.29 3.28 0 0 0
08/01/2018
3.29
 10,860 3.29 3.32 3.28 0 0 0
05/01/2018
3.29
 18,890 3.29 3.29 3.28 0 0 0
04/01/2018
3.29
 14,490 3.29 3.29 3.28 0 0 0
03/01/2018
3.29
 12,030 3.28 3.29 3.28 0 0 0
02/01/2018
3.28
 28,420 3.29 3.29 3.28 0 0 0
29/12/2017
3.29
 11,140 3.29 3.29 3.25 380 0 0.0
28/12/2017
3.29
 23,940 3.31 3.31 3.28 0 0 0
27/12/2017
3.31
 4,560 3.30 3.35 3.30 0 0 0
26/12/2017
3.30
 28,610 3.30 3.30 3.30 0 0 0
25/12/2017
3.30
 75,230 3.28 3.30 3.28 0 0 0
22/12/2017
3.28
 10,000 3.29 3.29 3.26 0 0 0
21/12/2017
3.29
 5,780 3.29 3.29 3.29 0 0 0
20/12/2017
3.29
 5,080 3.29 3.30 3.28 0 0 0
19/12/2017
3.29
 24,590 3.29 3.29 3.29 0 0 0
18/12/2017
3.29
 20,840 3.28 3.29 3.23 0 6,000 -0.0
15/12/2017
3.28
 18,520 3.29 3.29 3.28 0 0 0
14/12/2017
3.29
 112,620 3.29 3.33 3.28 0 0 0
13/12/2017
3.29
 20,520 3.29 3.29 3.28 0 0 0
12/12/2017
3.29
 340 3.31 3.31 3.24 0 0 0
11/12/2017
3.31
 3,500 3.33 3.33 3.18 10 0 0
08/12/2017
3.33
 1,670 3.29 3.33 3.29 0 0 0
07/12/2017
3.29
 22,470 3.29 3.30 3.29 0 0 0
06/12/2017
3.29
 10,750 3.28 3.30 3.28 0 0 0
05/12/2017
3.28
 97,180 3.29 3.29 3.28 0 0 0
04/12/2017
3.29
 64,870 3.29 3.30 3.28 0 0 0
01/12/2017
3.29
 52,160 3.29 3.31 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |