CTCP Xây dựng và Giao thông Bình Dương (bce)

11
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
(2026-02-11) 		-0.40 -3.51% 1,478,400 -1,800 -0.0
11
11.40
11
2 tháng
(2026-01-12) 		0.15 1.38% 3,030,300 700 0.0
10.85
11.90
11
3 tháng
(2025-12-15) 		0.20 1.85% 4,173,700 700 0.0
10.75
11.90
11
6 tháng
(2025-09-15) 		-0.09 -0.80% 8,444,400 48,700 0.5
10.21
11.90
11
12 tháng
(2025-03-18) 		0.98 9.79% 28,655,900 329,600 -0.5
9.56
11.90
11
24 tháng
(2024-03-25) 		5.27 91.99% 52,255,000 367,117 0.6
5.41
11.90
11
36 tháng
(2023-03-29) 		5.66 105.98% 76,420,300 357,917 0.6
5.30
11.90
11
60 tháng
(2021-04-08) 		-0.58 -5.03% 228,413,700 129,462 -9.2
4.70
22.23
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2014
5.41
 194,330 5.37 5.45 5.37 4,400 2,000 0.0
04/03/2014
5.37
 104,740 5.37 5.37 5.29 0 5,300 -0.1
03/03/2014
5.37
 570,390 5.25 5.45 5.25 91,630 10,000 1.1
28/02/2014
5.25
 322,520 5.25 5.29 5.13 28,160 5,000 0.3
27/02/2014
5.25
 283,260 5.37 5.41 5.25 60 6,770 -0.1
26/02/2014
5.37
 143,240 5.37 5.41 5.33 4,210 300 0.1
25/02/2014
5.37
 154,800 5.45 5.45 5.33 0 0 0
24/02/2014
5.45
 206,040 5.29 5.45 5.29 10,000 0 0.1
21/02/2014
5.29
 145,310 5.29 5.29 5.17 16,000 0 0.2
20/02/2014
5.29
 322,320 5.49 5.53 5.17 0 0 0
19/02/2014
5.49
 260,870 5.45 5.57 5.33 0 0 0
18/02/2014
5.45
 348,510 5.21 5.45 5.21 0 0 0
17/02/2014
5.21
 195,870 5.21 5.25 5.13 20,370 0 0.3
14/02/2014
5.21
 304,220 5.21 5.29 5.13 12,980 2,500 0.1
13/02/2014
5.21
 443,090 4.97 5.21 4.97 235,940 0 3.0
12/02/2014
4.97
 320,210 4.93 4.97 4.86 0 12,070 -0.2
11/02/2014
4.93
 445,100 4.93 5.01 4.86 0 0 0
10/02/2014
4.93
 199,410 4.86 4.93 4.78 0 3,000 -0.0
07/02/2014
4.86
 85,160 4.89 4.93 4.74 4,700 0 0.1
06/02/2014
4.89
 164,340 4.66 4.97 4.66 0 19,860 -0.2
27/01/2014
4.66
 154,480 4.58 4.66 4.58 0 240 -0.0
24/01/2014
4.58
 271,770 4.46 4.62 4.46 8,090 0 0.1
23/01/2014
4.46
 39,010 4.46 4.46 4.42 0 0 0
22/01/2014
4.46
 190,430 4.46 4.58 4.38 6,770 3,000 0.0
21/01/2014
4.46
 136,520 4.50 4.50 4.34 0 0 0
20/01/2014
4.50
 285,790 4.34 4.50 4.38 0 0 0
17/01/2014
4.34
 253,160 4.22 4.38 4.22 11,000 0 0.1
16/01/2014
4.22
 113,330 4.14 4.22 4.14 10 0 0.0
15/01/2014
4.14
 216,770 4.11 4.22 4.11 3,000 0 0.0
14/01/2014
4.11
 177,720 4.11 4.14 4.07 0 440 -0.0
13/01/2014
4.11
 137,800 4.07 4.11 4.03 0 500 -0.0
10/01/2014
4.07
 161,980 4.03 4.07 3.99 13,700 3,000 0.1
09/01/2014
4.03
 308,230 4.03 4.03 3.95 0 0 0
08/01/2014
4.03
 208,570 3.83 4.07 3.87 0 0 0
07/01/2014
3.83
 25,830 3.87 3.91 3.79 0 0 0
06/01/2014
3.87
 72,410 3.67 3.91 3.67 10,000 0 0.1
03/01/2014
3.67
 780 3.63 3.67 3.63 0 0 0
02/01/2014
3.63
 24,900 3.55 3.75 3.55 0 0 0
31/12/2013
3.55
 440 3.47 3.55 3.55 0 0 0
30/12/2013
3.47
 10,860 3.59 3.59 3.47 0 0 0
27/12/2013
3.59
 12,490 3.59 3.59 3.59 0 0 0
26/12/2013
3.59
 26,710 3.55 3.63 3.55 0 0 0
25/12/2013
3.55
 18,540 3.59 3.67 3.55 0 0 0
24/12/2013
3.59
 125,080 3.55 3.59 3.51 0 0 0
23/12/2013
3.55
 6,790 3.55 3.55 3.51 0 0 0
20/12/2013
3.55
 44,240 3.47 3.55 3.43 0 0 0
19/12/2013
3.47
 34,040 3.36 3.51 3.36 0 0 0
18/12/2013
3.36
 5,410 3.36 3.39 3.32 0 0 0
17/12/2013
3.36
 2,500 3.36 3.36 3.36 0 0 0
16/12/2013
3.36
 5,830 3.36 3.39 3.32 2,210 0 0.0
13/12/2013
3.36
 19,390 3.39 3.39 3.36 0 0 0
12/12/2013
3.39
 7,710 3.32 3.39 3.28 0 0 0
11/12/2013
3.32
 46,810 3.39 3.43 3.28 0 0 0
10/12/2013
3.39
 20,870 3.39 3.39 3.36 200 0 0.0
09/12/2013
3.39
 22,840 3.36 3.39 3.36 0 0 0
06/12/2013
3.36
 8,180 3.32 3.43 3.36 0 0 0
05/12/2013
3.32
 19,890 3.28 3.32 3.28 0 0 0
04/12/2013
3.28
 25,280 3.28 3.32 3.28 0 1,700 -0.0
03/12/2013
3.28
 20,810 3.28 3.32 3.28 0 0 0
02/12/2013
3.28
 20,050 3.28 3.28 3.24 0 0 0
29/11/2013
3.28
 17,050 3.28 3.28 3.24 0 0 0
28/11/2013
3.28
 5,550 3.32 3.32 3.20 0 0 0
27/11/2013
3.32
 39,430 3.24 3.36 3.24 300 0 0.0
26/11/2013
3.24
 11,960 3.24 3.28 3.20 0 0 0
25/11/2013
3.24
 5,800 3.24 3.28 3.20 700 0 0.0
22/11/2013
3.24
 3,520 3.28 3.28 3.20 1,000 0 0.0
21/11/2013
3.28
 47,880 3.24 3.32 3.20 0 0 0
20/11/2013
3.24
 18,630 3.24 3.24 3.12 0 0 0
19/11/2013
3.24
 26,180 3.28 3.28 3.16 0 0 0
18/11/2013
3.28
 22,080 3.28 3.32 3.16 0 0 0
15/11/2013
3.28
 7,110 3.28 3.32 3.16 0 0 0
14/11/2013
3.28
 3,890 3.24 3.28 3.16 0 0 0
13/11/2013
3.24
 28,810 3.24 3.24 3.20 0 0 0
12/11/2013
3.24
 15,550 3.16 3.24 3.16 0 1,730 -0.0
11/11/2013
3.16
 40,120 3.12 3.24 3.12 0 0 0
08/11/2013
3.12
 9,600 3.20 3.20 3.12 0 0 0
07/11/2013
3.20
 53,110 3.08 3.20 3.12 0 0 0
06/11/2013
3.08
 26,260 3.08 3.12 3.08 0 0 0
05/11/2013
3.08
 15,730 3.12 3.16 3.08 0 0 0
04/11/2013
3.12
 13,920 3.12 3.12 3.08 3,000 0 0.0
01/11/2013
3.12
 3,000 3.12 3.12 3.12 0 0 0
31/10/2013
3.12
 3,360 3.08 3.12 3.00 0 0 0
30/10/2013
3.08
 1,110 3.08 3.08 3.08 0 0 0
29/10/2013
3.08
 6,000 3.12 3.12 3.04 0 0 0
28/10/2013
3.12
 1,000 3.12 3.12 3.12 0 0 0
25/10/2013
3.12
 3,210 3.12 3.12 3.08 0 0 0
24/10/2013
3.12
 48,460 3.12 3.12 3.08 0 0 0
23/10/2013
3.12
 26,910 3.12 3.12 3.12 0 0 0
22/10/2013
3.12
 12,400 3.12 3.12 3.12 0 0 0
21/10/2013
3.12
 14,260 3.08 3.12 3.04 0 0 0
18/10/2013
3.08
 6,730 3.04 3.08 3.00 0 0 0
17/10/2013
3.04
 30 3.04 3.04 3.04 0 0 0
16/10/2013
3.04
 600 3.04 3.04 3.04 0 0 0
15/10/2013
3.04
 1,240 3.04 3.04 2.96 0 0 0
14/10/2013
3.04
 7,010 3.04 3.04 3.04 0 0 0
11/10/2013
3.04
 20,400 3.04 3.04 3.00 0 0 0
10/10/2013
3.04
 3,650 3.00 3.04 2.96 0 0 0
09/10/2013
3.00
 7,100 3.12 3.12 3.00 0 0 0
08/10/2013
3.12
 350 3.16 3.16 3.04 0 0 0
07/10/2013
3.16
 1,770 3.16 3.16 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |