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)
24/03/2017
3.27
 65,960 3.27 3.28 3.24 0 0 0
23/03/2017
3.27
 11,870 3.27 3.28 3.25 0 0 0
22/03/2017
3.27
 38,880 3.29 3.32 3.26 0 0 0
21/03/2017
3.29
 59,850 3.28 3.29 3.25 0 0 0
20/03/2017
3.28
 22,780 3.31 3.31 3.22 0 0 0
17/03/2017
3.31
 21,550 3.29 3.31 3.29 0 0 0
16/03/2017
3.29
 11,130 3.32 3.32 3.29 0 0 0
15/03/2017
3.32
 35,190 3.32 3.33 3.29 0 0 0
14/03/2017
3.32
 19,670 3.26 3.37 3.28 0 0 0
13/03/2017
3.26
 3,930 3.22 3.27 3.22 0 0 0
10/03/2017
3.22
 8,800 3.31 3.31 3.22 0 0 0
09/03/2017
3.31
 2,740 3.31 3.31 3.25 0 0 0
08/03/2017
3.31
 28,310 3.29 3.32 3.30 0 0 0
07/03/2017
3.29
 39,900 3.24 3.30 3.25 4,000 0 0.0
06/03/2017
3.24
 15,130 3.23 3.25 3.22 0 5,000 -0.0
03/03/2017
3.23
 30,790 3.25 3.25 3.23 0 0 0
02/03/2017
3.25
 76,150 3.22 3.25 3.22 0 0 0
01/03/2017
3.22
 29,820 3.22 3.23 3.22 0 0 0
28/02/2017
3.22
 3,330 3.24 3.24 3.22 0 0 0
27/02/2017
3.24
 28,540 3.24 3.24 3.19 0 2,740 -0.0
24/02/2017
3.24
 15,050 3.24 3.25 3.22 0 0 0
23/02/2017
3.24
 4,260 3.24 3.24 3.22 0 0 0
22/02/2017
3.24
 5,970 3.25 3.25 3.22 0 0 0
21/02/2017
3.25
 5,300 3.22 3.25 3.22 0 0 0
20/02/2017
3.22
 13,950 3.24 3.25 3.22 0 0 0
17/02/2017
3.24
 4,610 3.24 3.25 3.24 0 0 0
16/02/2017
3.24
 13,450 3.24 3.25 3.22 0 0 0
15/02/2017
3.24
 9,760 3.25 3.25 3.24 5,000 0 0.0
14/02/2017
3.25
 46,990 3.26 3.27 3.25 0 0 0
13/02/2017
3.26
 19,850 3.25 3.27 3.25 0 0 0
10/02/2017
3.25
 16,760 3.27 3.27 3.25 0 0 0
09/02/2017
3.27
 31,250 3.26 3.27 3.23 1,200 0 0.0
08/02/2017
3.26
 43,600 3.27 3.27 3.17 0 0 0
07/02/2017
3.27
 6,330 3.28 3.31 3.27 300 0 0.0
06/02/2017
3.28
 2,150 3.22 3.28 3.25 1,010 0 0.0
03/02/2017
3.22
 170,410 3.21 3.22 3.17 139,310 0 0.9
02/02/2017
3.21
 27,460 3.35 3.37 3.17 13,650 0 0.1
25/01/2017
3.35
 11,150 3.45 3.45 3.32 8,000 0 0.1
24/01/2017
3.45
 30,160 3.47 3.47 3.29 19,000 0 0.1
23/01/2017
3.47
 12,910 3.47 3.47 3.41 10,000 0 0.1
20/01/2017
3.47
 122,170 3.40 3.50 3.40 39,600 0 0.3
19/01/2017
3.40
 42,120 3.30 3.44 3.29 0 0 0
18/01/2017
3.30
 9,250 3.37 3.38 3.30 0 0 0
17/01/2017
3.37
 38,650 3.35 3.37 3.35 0 0 0
16/01/2017
3.35
 2,890 3.33 3.35 3.32 0 0 0
13/01/2017
3.33
 16,700 3.33 3.40 3.33 800 0 0.0
12/01/2017
3.33
 26,800 3.32 3.37 3.32 0 0 0
11/01/2017
3.32
 21,540 3.36 3.36 3.27 0 0 0
10/01/2017
3.36
 14,950 3.40 3.40 3.32 0 0 0
09/01/2017
3.40
 67,260 3.27 3.40 3.27 0 0 0
06/01/2017
3.27
 41,430 3.19 3.27 3.19 0 0 0
05/01/2017
3.19
 39,570 3.13 3.19 3.16 2,000 0 0.0
04/01/2017
3.13
 5,190 3.14 3.17 3.13 0 0 0
03/01/2017
3.14
 15,580 3.09 3.14 3.12 10 0 0
30/12/2016
3.09
 12,420 3.12 3.14 3.09 0 0 0
29/12/2016
3.12
 210 3.11 3.12 3.08 0 0 0
28/12/2016
3.11
 7,560 3.12 3.12 3.08 2,000 0 0.0
27/12/2016
3.12
 18,350 3.09 3.12 3.09 0 0 0
26/12/2016
3.09
 7,340 3.08 3.12 3.09 0 0 0
23/12/2016
3.08
 13,110 3.09 3.12 3.08 0 0 0
22/12/2016
3.09
 1,250 3.09 3.12 3.09 0 0 0
21/12/2016
3.09
 16,270 3.14 3.14 3.02 0 0 0
20/12/2016
3.14
 24,180 3.14 3.14 3.12 0 0 0
19/12/2016
3.14
 9,680 3.16 3.17 3.13 0 0 0
16/12/2016
3.16
 11,140 3.15 3.16 3.12 0 0 0
15/12/2016
3.15
 6,230 3.15 3.16 3.11 0 0 0
14/12/2016
3.15
 12,990 3.07 3.17 3.07 0 0 0
13/12/2016
3.07
 11,560 3.09 3.12 3.04 0 0 0
12/12/2016
3.09
 50,740 3.07 3.17 3.09 0 0 0
09/12/2016
3.07
 610 3.16 3.16 3.07 0 0 0
08/12/2016
3.16
 10 3.06 3.16 3.16 0 0 0
07/12/2016
3.06
 14,170 3.11 3.12 3.06 0 0 0
06/12/2016
3.11
 13,730 3.12 3.12 3.06 0 0 0
05/12/2016
3.12
 0 3.12 3.12 3.12 0 0 0
02/12/2016
3.12
 12,030 3.15 3.15 3.08 0 0 0
01/12/2016
3.15
 52,490 3.17 3.17 3.12 0 0 0
30/11/2016
3.17
 1,100 3.22 3.22 3.07 0 0 0
29/11/2016
3.22
 60 3.12 3.22 3.18 0 0 0
28/11/2016
3.12
 9,590 3.17 3.17 3.09 0 0 0
25/11/2016
3.17
 15,200 3.17 3.19 3.12 0 0 0
24/11/2016
3.17
 24,810 3.04 3.17 3.05 0 0 0
23/11/2016
3.04
 35,040 3.17 3.17 3.04 0 0 0
22/11/2016
3.17
 1,210 3.18 3.19 3.17 0 0 0
21/11/2016
3.18
 36,990 3.22 3.22 3.18 20,000 0 0.1
18/11/2016
3.22
 25,170 3.23 3.23 3.19 0 0 0
17/11/2016
3.23
 2,320 3.26 3.28 3.22 0 0 0
16/11/2016
3.26
 24,480 3.22 3.37 3.26 0 0 0
15/11/2016
3.22
 73,450 3.18 3.23 3.19 0 0 0
14/11/2016
3.18
 680 3.19 3.19 3.12 0 0 0
11/11/2016
3.19
 34,970 3.12 3.19 3.17 15,970 0 0.1
10/11/2016
3.12
 49,140 3.07 3.12 3.12 0 0 0
09/11/2016
3.07
 23,280 3.17 3.17 3.07 0 0 0
08/11/2016
3.17
 29,960 3.10 3.20 3.12 20,070 0 0.1
07/11/2016
3.10
 38,590 3.04 3.11 3.04 0 0 0
04/11/2016
3.04
 28,070 2.93 3.06 2.96 2,000 0 0.0
03/11/2016
2.93
 29,940 2.90 2.96 2.90 0 0 0
02/11/2016
2.90
 17,890 2.94 2.94 2.86 0 0 0
01/11/2016
2.94
 28,950 2.96 2.96 2.89 0 0 0
31/10/2016
2.96
 38,070 2.96 2.96 2.91 0 0 0
28/10/2016
2.96
 16,710 3.02 3.06 2.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |