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
(2025-11-04) 		0.79 7.70% 1,588,300 -300 0.0
10.21
11.15
11.10
2 tháng
(2025-10-06) 		0.20 1.88% 2,499,400 31,500 0.4
10.21
11.15
11.10
3 tháng
(2025-09-05) 		-0.19 -1.67% 4,250,700 15,100 0.2
10.21
11.19
11.10
6 tháng
(2025-06-09) 		1.43 14.92% 15,637,900 357,800 1.3
9.57
11.82
11.10
12 tháng
(2024-12-09) 		3.81 53.02% 33,720,800 536,044 1.7
6.65
11.82
11.10
24 tháng
(2023-12-15) 		5.46 98.39% 50,201,800 339,817 0.4
5.36
11.82
11.10
36 tháng
(2022-12-20) 		5.36 94.97% 74,644,700 342,144 0.1
5.30
11.82
11.10
60 tháng
(2020-12-30) 		-0.85 -7.19% 244,498,940 -63,958 -11.8
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)
13/09/2012
2.62
 5,340 2.55 2.62 2.59 0 0 0
12/09/2012
2.55
 6,250 2.52 2.59 2.55 0 0 0
11/09/2012
2.52
 65,150 2.55 2.55 2.45 0 0 0
10/09/2012
2.55
 22,390 2.66 2.66 2.55 2,000 0 0.0
07/09/2012
2.66
 28,760 2.66 2.69 2.66 10,000 0 0.1
06/09/2012
2.66
 11,140 2.72 2.72 2.66 0 0 0
05/09/2012
2.72
 14,950 2.72 2.72 2.66 0 0 0
04/09/2012
2.72
 29,170 2.69 2.79 2.62 0 1,210 -0.0
31/08/2012
2.69
 9,410 2.76 2.76 2.69 0 0 0
30/08/2012
2.76
 26,750 2.69 2.76 2.66 200 500 -0.0
29/08/2012
2.69
 10,980 2.59 2.69 2.62 1,480 0 0.0
28/08/2012
2.59
 21,770 2.59 2.59 2.55 0 0 0
27/08/2012
2.59
 50,200 2.72 2.72 2.59 3,000 0 0.0
24/08/2012
2.72
 11,440 2.62 2.72 2.59 0 0 0
23/08/2012
2.62
 28,030 2.76 2.76 2.62 15,800 0 0.1
22/08/2012
2.76
 81,790 2.82 2.82 2.69 16,570 0 0.1
21/08/2012
2.82
 103,530 2.96 2.96 2.82 5,000 8,000 -0.0
20/08/2012
2.96
 6,600 2.99 3.03 2.96 2,380 0 0.0
17/08/2012
2.99
 18,730 2.96 2.99 2.96 0 0 0
16/08/2012
2.96
 44,010 3.03 3.03 2.92 1,000 0 0.0
15/08/2012
3.03
 18,090 2.99 3.03 2.99 0 0 0
14/08/2012
2.99
 15,900 2.99 3.03 2.99 0 0 0
13/08/2012
2.99
 5,480 3.03 3.03 2.99 0 0 0
10/08/2012
3.03
 23,010 3.06 3.06 2.99 3,000 0 0.0
09/08/2012
3.06
 17,170 3.03 3.06 2.99 2,000 0 0.0
08/08/2012
3.03
 33,450 3.03 3.03 3.03 0 0 0
07/08/2012
3.03
 32,410 2.99 3.03 2.99 0 0 0
06/08/2012
2.99
 16,370 2.89 2.99 2.89 0 0 0
03/08/2012
2.89
 14,050 2.92 2.92 2.89 0 0 0
02/08/2012
2.92
 34,370 2.92 2.92 2.89 0 0 0
01/08/2012
2.92
 4,570 2.92 2.92 2.86 0 0 0
31/07/2012
2.92
 5,740 3.03 3.03 2.92 0 0 0
30/07/2012
3.03
 50,070 2.96 3.03 2.89 0 0 0
27/07/2012
2.96
 5,710 2.96 2.96 2.92 0 0 0
26/07/2012
2.96
 6,550 2.89 2.99 2.89 0 0 0
25/07/2012
2.89
 18,880 2.96 2.96 2.89 0 0 0
24/07/2012
2.96
 6,730 2.99 3.03 2.92 0 0 0
23/07/2012
2.99
 29,360 2.99 3.03 2.99 0 0 0
20/07/2012
2.99
 74,930 3.09 3.13 2.99 250 0 0.0
19/07/2012
3.09
 19,630 2.99 3.09 2.89 0 0 0
18/07/2012
2.99
 10,460 2.99 2.99 2.99 6,950 0 0.1
17/07/2012
2.99
 610 2.89 2.99 2.82 0 0 0
16/07/2012
2.89
 19,380 3.03 3.03 2.89 0 0 0
13/07/2012
3.03
 5,350 2.89 3.03 2.96 0 0 0
12/07/2012
2.89
 2,900 2.86 2.89 2.86 0 0 0
11/07/2012
2.86
 7,120 2.86 2.99 2.86 0 0 0
10/07/2012
2.86
 17,510 2.86 2.96 2.86 0 0 0
09/07/2012
2.86
 3,100 2.89 2.99 2.86 0 0 0
06/07/2012
2.89
 17,320 2.86 2.96 2.82 0 0 0
05/07/2012
2.86
 90,410 2.89 2.89 2.76 3,000 0 0.0
04/07/2012
2.89
 2,170 2.89 2.89 2.89 0 0 0
03/07/2012
2.89
 25,540 2.96 2.96 2.86 0 0 0
02/07/2012
2.96
 7,570 2.99 3.03 2.96 0 0 0
29/06/2012
2.99
 21,450 2.92 2.99 2.92 0 0 0
28/06/2012
2.92
 62,970 3.03 3.03 2.92 0 3,000 -0.0
27/06/2012
3.03
 25,000 3.03 3.06 3.03 3,000 0 0.0
26/06/2012
3.03
 30,940 3.09 3.09 2.99 0 0 0
25/06/2012
3.09
 26,600 3.16 3.16 3.06 10,000 0 0.1
22/06/2012
3.16
 10,020 3.19 3.23 3.13 0 0 0
21/06/2012
3.19
 6,250 3.19 3.19 3.13 0 0 0
20/06/2012
3.19
 3,500 3.13 3.19 3.19 0 0 0
19/06/2012
3.13
 8,690 3.19 3.19 3.13 0 0 0
18/06/2012
3.19
 5,900 3.19 3.19 3.19 0 0 0
15/06/2012
3.19
 33,100 3.16 3.19 3.13 15,730 0 0.1
14/06/2012
3.16
 10,250 3.19 3.19 3.13 2,500 0 0.0
13/06/2012
3.19
 26,040 3.19 3.19 3.13 0 0 0
12/06/2012
3.19
 39,820 3.19 3.19 3.16 0 0 0
11/06/2012
3.19
 40,200 3.23 3.23 3.16 0 0 0
08/06/2012
3.23
 42,390 3.23 3.26 3.16 0 0 0
07/06/2012
3.23
 45,580 3.09 3.23 3.09 1,500 0 0.0
06/06/2012
3.09
 4,400 3.06 3.13 3.09 0 0 0
05/06/2012
3.06
 6,980 3.06 3.06 2.99 0 0 0
04/06/2012
3.06
 32,730 3.19 3.19 3.06 0 0 0
01/06/2012
3.19
 8,820 3.19 3.23 3.13 0 0 0
31/05/2012
3.19
 30,230 3.33 3.33 3.19 0 0 0
30/05/2012
3.33
 11,090 3.36 3.39 3.19 0 0 0
29/05/2012
3.36
 6,090 3.26 3.36 3.16 0 0 0
28/05/2012
3.26
 28,580 3.16 3.26 3.19 9,210 0 0.1
25/05/2012
3.16
 13,870 3.03 3.16 3.09 3,000 0 0.0
24/05/2012
3.03
 16,430 3.09 3.09 2.99 1,500 0 0.0
23/05/2012
3.09
 71,340 3.19 3.23 3.09 42,640 0 0.4
22/05/2012
3.19
 30,610 3.26 3.29 3.19 0 5,000 -0.0
21/05/2012
3.26
 70,280 3.13 3.26 3.09 3,000 0 0.0
18/05/2012
3.13
 83,500 3.26 3.26 3.13 20,000 0 0.2
17/05/2012
3.26
 27,680 3.23 3.33 3.19 0 0 0
16/05/2012
3.23
 86,820 3.29 3.29 3.16 13,020 0 0.1
15/05/2012
3.29
 102,930 3.46 3.46 3.29 10,000 5,700 0.0
14/05/2012
3.46
 82,240 3.63 3.63 3.46 500 0 0.0
11/05/2012
3.63
 54,870 3.76 3.87 3.60 0 0 0
10/05/2012
3.76
 297,070 3.60 3.76 3.66 0 440 -0.0
09/05/2012
3.60
 223,360 3.56 3.66 3.53 9,920 10 0.1
08/05/2012
3.56
 214,750 3.70 3.70 3.53 0 44,680 -0.5
07/05/2012
3.70
 208,850 3.53 3.70 3.56 0 0 0
04/05/2012
3.53
 175,320 3.36 3.53 3.36 4,000 0 0.0
03/05/2012
3.36
 223,990 3.26 3.39 3.26 5,010 0 0.0
02/05/2012
3.26
 145,000 3.13 3.26 3.26 9,000 0 0.1
27/04/2012
3.13
 279,810 2.99 3.13 2.99 0 0 0
26/04/2012
2.99
 166,120 2.96 3.03 2.89 0 0 0
25/04/2012
2.96
 77,650 2.82 2.96 2.82 2,000 0 0.0
24/04/2012
2.82
 55,870 2.79 2.86 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |