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)
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
30/11/2017
3.29
 37,420 3.30 3.30 3.29 0 0 0
29/11/2017
3.30
 5,220 3.30 3.30 3.29 0 0 0
28/11/2017
3.30
 12,740 3.32 3.32 3.30 0 0 0
27/11/2017
3.32
 40,690 3.29 3.32 3.29 100 0 0.0
24/11/2017
3.29
 51,760 3.32 3.32 3.29 0 0 0
23/11/2017
3.32
 5,940 3.32 3.32 3.32 1,000 0 0.0
22/11/2017
3.32
 390 3.26 3.35 3.26 20 0 0.0
21/11/2017
3.26
 61,230 3.31 3.31 3.26 0 0 0
20/11/2017
3.31
 27,820 3.29 3.34 3.29 50 0 0.0
17/11/2017
3.29
 37,520 3.33 3.35 3.29 0 0 0
16/11/2017
3.33
 19,700 3.35 3.35 3.29 0 0 0
15/11/2017
3.35
 810 3.34 3.43 3.35 0 0 0
14/11/2017
3.34
 27,240 3.34 3.34 3.29 0 0 0
13/11/2017
3.34
 15,170 3.32 3.35 3.30 0 0 0
10/11/2017
3.32
 20,000 3.35 3.38 3.32 0 0 0
09/11/2017
3.35
 6,980 3.35 3.50 3.35 0 0 0
08/11/2017
3.35
 8,790 3.39 3.39 3.35 0 0 0
07/11/2017
3.39
 25,320 3.35 3.39 3.29 19,900 0 0.1
06/11/2017
3.35
 4,810 3.35 3.41 3.35 0 0 0
03/11/2017
3.35
 3,060 3.41 3.41 3.35 0 0 0
02/11/2017
3.41
 10,670 3.52 3.52 3.41 0 0 0
01/11/2017
3.52
 124,930 3.35 3.57 3.36 113,000 0 0.7
31/10/2017
3.35
 62,200 3.35 3.35 3.35 0 0 0
30/10/2017
3.35
 198,490 3.29 3.46 3.29 167,000 0 1.0
27/10/2017
3.29
 7,020 3.30 3.32 3.29 1,850 0 0.0
26/10/2017
3.30
 111,180 3.34 3.34 3.17 100 0 0.0
25/10/2017
3.34
 24,100 3.35 3.35 3.29 0 0 0
24/10/2017
3.35
 16,300 3.33 3.40 3.29 5,000 0 0.0
23/10/2017
3.33
 17,270 3.33 3.33 3.33 0 0 0
20/10/2017
3.33
 4,480 3.38 3.39 3.33 0 0 0
19/10/2017
3.38
 7,210 3.35 3.38 3.29 0 0 0
18/10/2017
3.35
 28,080 3.39 3.39 3.35 0 0 0
17/10/2017
3.39
 2,720 3.40 3.40 3.38 0 0 0
16/10/2017
3.40
 29,080 3.39 3.40 3.35 0 0 0
13/10/2017
3.39
 6,900 3.41 3.41 3.39 0 0 0
12/10/2017
3.41
 2,600 3.35 3.43 3.38 0 0 0
11/10/2017
3.35
 167,180 3.41 3.41 3.35 0 0 0
10/10/2017
3.41
 37,980 3.41 3.47 3.41 24,300 0 0.1
09/10/2017
3.41
 83,370 3.44 3.46 3.41 0 0 0
06/10/2017
3.44
 86,950 3.41 3.44 3.41 40 0 0.0
05/10/2017
3.41
 10,850 3.43 3.43 3.41 90 0 0.0
04/10/2017
3.43
 1,870 3.42 3.43 3.41 100 0 0.0
03/10/2017
3.42
 38,680 3.42 3.42 3.41 0 0 0
02/10/2017
3.42
 10,210 3.41 3.42 3.41 10 0 0
29/09/2017
3.41
 23,880 3.41 3.45 3.41 0 0 0
28/09/2017
3.41
 33,910 3.43 3.43 3.38 0 0 0
27/09/2017
3.43
 4,030 3.41 3.43 3.35 0 0 0
26/09/2017
3.41
 20,240 3.40 3.41 3.35 1,700 0 0.0
25/09/2017
3.40
 4,510 3.41 3.46 3.40 0 0 0
22/09/2017
3.41
 14,230 3.38 3.41 3.38 0 0 0
21/09/2017
3.38
 10,380 3.42 3.48 3.38 100 2,000 -0.0
20/09/2017
3.42
 4,540 3.42 3.43 3.42 0 2,000 -0.0
19/09/2017
3.42
 14,350 3.46 3.48 3.42 0 2,000 -0.0
18/09/2017
3.46
 6,450 3.41 3.46 3.41 0 0 0
15/09/2017
3.41
 59,040 3.43 3.45 3.41 51,970 2,000 0.3
14/09/2017
3.43
 12,030 3.43 3.43 3.43 0 2,000 -0.0
13/09/2017
3.43
 10,630 3.41 3.45 3.43 2,200 2,000 0.0
12/09/2017
3.41
 5,100 3.43 3.43 3.41 90 2,000 -0.0
11/09/2017
3.43
 18,170 3.43 3.49 3.41 10,920 2,000 0.1
08/09/2017
3.43
 53,910 3.39 3.50 3.43 0 2,000 -0.0
07/09/2017
3.39
 26,540 3.38 3.44 3.39 0 2,000 -0.0
06/09/2017
3.38
 6,650 3.39 3.40 3.35 1,800 2,000 -0.0
05/09/2017
3.39
 16,980 3.34 3.46 3.35 0 2,000 -0.0
01/09/2017
3.34
 22,250 3.34 3.38 3.32 0 0 0
31/08/2017
3.34
 25,500 3.34 3.35 3.33 0 2,000 -0.0
30/08/2017
3.34
 14,920 3.38 3.38 3.34 0 2,000 -0.0
29/08/2017
3.38
 75,920 3.38 3.38 3.38 0 2,000 -0.0
28/08/2017
3.38
 74,610 3.38 3.38 3.33 100 24,960 -0.1
25/08/2017
3.38
 72,260 3.39 3.42 3.34 0 23,280 -0.1
24/08/2017
3.39
 63,030 3.43 3.43 3.39 100 25,760 -0.1
23/08/2017
3.43
 30,730 3.47 3.47 3.43 100 27,000 -0.2
22/08/2017
3.47
 14,110 3.43 3.47 3.41 200 3,500 -0.0
21/08/2017
3.43
 12,710 3.42 3.43 3.41 200 10,810 -0.1
18/08/2017
3.42
 17,830 3.43 3.46 3.21 100 12,490 -0.1
17/08/2017
3.43
 30,360 3.46 3.46 3.22 0 8,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |