CTCP Xây dựng và Giao thông Bình Dương (bce)

5.46
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
(2026-06-29) 		-2.80 -33.33% 7,510,000 -15,140 0
5.44
8.40
5.46
2 tháng
(2026-05-29) 		-3.35 -37.43% 7,699,600 -14,740 0
5.44
8.95
5.46
3 tháng
(2026-04-29) 		-2.61 -31.81% 8,719,400 -30,340 0
5.44
9.15
5.46
6 tháng
(2026-01-29) 		-3.18 -36.22% 11,739,800 -59,940 0.2
5.44
9.15
5.46
12 tháng
(2025-08-04) 		-3.09 -35.54% 22,521,500 -6,540 0.8
5.44
9.15
5.46
24 tháng
(2024-08-07) 		1.33 31.14% 55,689,300 201,804 0.2
4.09
9.15
5.46
36 tháng
(2023-08-14) 		0.31 5.94% 74,643,100 323,177 1.0
4.06
9.15
5.46
60 tháng
(2021-08-23) 		-2.87 -33.86% 216,586,000 102,922 -8.5
3.56
16.82
5.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
4.18
 46,900 4.26 4.29 4.12 0 0 0
23/07/2024
4.26
 73,300 4.32 4.32 4.26 0 0 0
22/07/2024
4.32
 33,900 4.32 4.32 4.25 0 0 0
19/07/2024
4.32
 85,300 4.32 4.42 4.29 0 0 0
18/07/2024
4.34
 136,800 4.42 4.42 4.29 0 0 0
17/07/2024
4.40
 216,900 4.49 4.49 4.37 0 0 0
16/07/2024
4.49
 102,900 4.44 4.54 4.44 10,000 0 0.1
15/07/2024
4.48
 368,900 4.26 4.56 4.26 41,000 0 0.3
12/07/2024
4.27
 103,200 4.32 4.32 4.26 0 400 -0.0
11/07/2024
4.28
 41,400 4.31 4.31 4.26 0 0 0
10/07/2024
4.27
 67,400 4.31 4.32 4.26 0 0 0
09/07/2024
4.33
 113,800 4.28 4.34 4.26 0 0 0
08/07/2024
4.34
 50,400 4.34 4.35 4.27 0 0 0
05/07/2024
4.32
 4,800 4.30 4.34 4.29 0 0 0
04/07/2024
4.34
 2,700 4.34 4.34 4.30 0 0 0
03/07/2024
4.34
 5,900 4.31 4.36 4.28 0 0 0
02/07/2024
4.31
 5,700 4.34 4.41 4.30 0 0 0
01/07/2024
4.34
 23,900 4.31 4.38 4.27 0 1,000 -0.0
28/06/2024
4.31
 21,600 4.37 4.41 4.31 0 0 0
27/06/2024
4.36
 10,800 4.42 4.42 4.34 0 0 0
26/06/2024
4.34
 17,000 4.42 4.42 4.28 0 0 0
25/06/2024
4.34
 10,100 4.28 4.34 4.20 0 0 0
24/06/2024
4.34
 76,600 4.45 4.45 4.31 0 0 0
21/06/2024
4.40
 57,000 4.38 4.45 4.20 0 0 0
20/06/2024
4.38
 18,200 4.42 4.42 4.35 0 0 0
19/06/2024
4.42
 133,700 4.42 4.48 4.23 0 0 0
18/06/2024
4.45
 20,500 4.42 4.45 4.38 0 0 0
17/06/2024
4.42
 57,000 4.35 4.45 4.35 0 0 0
14/06/2024
4.38
 80,100 4.42 4.48 4.34 0 0 0
13/06/2024
4.44
 39,800 4.42 4.48 4.39 0 0 0
12/06/2024
4.43
 32,100 4.33 4.46 4.33 0 0 0
11/06/2024
4.41
 24,300 4.45 4.46 4.36 0 0 0
10/06/2024
4.43
 19,100 4.42 4.48 4.42 0 0 0
07/06/2024
4.42
 87,700 4.34 4.43 4.34 0 0 0
06/06/2024
4.39
 154,000 4.38 4.39 4.31 200 27 0.0
05/06/2024
4.38
 72,700 4.44 4.44 4.34 0 0 0
04/06/2024
4.41
 139,300 4.44 4.45 4.27 0 300 -0.0
03/06/2024
4.45
 77,600 4.48 4.48 4.43 0 0 0
31/05/2024
4.45
 19,300 4.45 4.48 4.42 0 0 0
30/05/2024
4.45
 30,300 4.47 4.48 4.42 0 0 0
29/05/2024
4.47
 80,200 4.45 4.50 4.44 0 0 0
28/05/2024
4.44
 6,900 4.49 4.49 4.43 0 0 0
27/05/2024
4.42
 12,100 4.40 4.42 4.39 0 0 0
24/05/2024
4.40
 80,800 4.42 4.45 4.34 0 0 0
23/05/2024
4.45
 38,600 4.43 4.49 4.42 0 0 0
22/05/2024
4.48
 57,200 4.47 4.51 4.44 0 0 0
21/05/2024
4.48
 104,000 4.56 4.56 4.45 0 0 0
20/05/2024
4.54
 181,000 4.46 4.55 4.44 0 0 0
17/05/2024
4.46
 26,600 4.49 4.51 4.43 0 0 0
16/05/2024
4.46
 32,600 4.49 4.52 4.45 0 0 0
15/05/2024
4.48
 24,300 4.53 4.53 4.45 0 0 0
14/05/2024
4.46
 33,500 4.56 4.56 4.46 0 0 0
13/05/2024
4.49
 145,100 4.43 4.49 4.20 0 0 0
10/05/2024
4.34
 21,600 4.41 4.41 4.28 0 0 0
09/05/2024
4.28
 36,400 4.39 4.40 4.28 0 0 0
08/05/2024
4.32
 88,700 4.31 4.40 4.26 0 0 0
07/05/2024
4.25
 48,100 4.20 4.40 4.20 0 0 0
06/05/2024
4.20
 17,500 4.27 4.27 4.20 0 0 0
03/05/2024
4.20
 22,400 4.23 4.27 4.19 0 0 0
02/05/2024
4.27
 9,900 4.12 4.29 4.12 0 0 0
26/04/2024
4.29
 1,300 4.41 4.41 4.27 0 0 0
25/04/2024
4.30
 7,200 4.45 4.45 4.21 0 0 0
24/04/2024
4.29
 18,400 4.32 4.32 4.24 0 0 0
23/04/2024
4.32
 2,500 4.40 4.40 4.23 0 0 0
22/04/2024
4.28
 27,300 4.31 4.31 4.17 0 0 0
19/04/2024
4.30
 431,900 4.37 4.37 4.20 0 0 0
17/04/2024
4.37
 24,600 4.39 4.39 4.34 0 0 0
16/04/2024
4.39
 488,300 4.26 4.39 4.15 0 0 0
15/04/2024
4.11
 96,600 4.42 4.42 4.11 0 0 0
12/04/2024
4.41
 33,200 4.39 4.43 4.38 0 0 0
11/04/2024
4.39
 50,100 4.42 4.48 4.38 0 0 0
10/04/2024
4.40
 95,100 4.43 4.49 4.38 0 500 -0.0
09/04/2024
4.43
 27,100 4.42 4.43 4.38 5,000 0 0.0
08/04/2024
4.42
 26,500 4.39 4.45 4.39 0 0 0
05/04/2024
4.37
 83,000 4.45 4.47 4.34 0 0 0
04/04/2024
4.46
 20,200 4.47 4.47 4.42 0 0 0
03/04/2024
4.47
 135,900 4.46 4.48 4.42 5,000 0 0.0
02/04/2024
4.42
 93,000 4.40 4.47 4.40 0 0 0
01/04/2024
4.40
 42,700 4.44 4.48 4.35 0 0 0
29/03/2024
4.44
 186,600 4.55 4.55 4.42 0 2,000 -0.0
28/03/2024
4.52
 166,100 4.60 4.60 4.42 0 0 0
27/03/2024
4.42
 136,000 4.45 4.49 4.40 0 0 0
26/03/2024
4.42
 43,700 4.41 4.43 4.37 0 0 0
25/03/2024
4.34
 44,900 4.34 4.38 4.34 0 0 0
22/03/2024
4.34
 50,900 4.34 4.38 4.27 0 0 0
21/03/2024
4.27
 48,000 4.27 4.34 4.20 4,000 0 0.0
20/03/2024
4.27
 17,500 4.23 4.34 4.23 400 0 0.0
19/03/2024
4.27
 48,400 4.28 4.41 4.27 0 0 0
18/03/2024
4.34
 63,300 4.42 4.42 4.16 0 0 0
15/03/2024
4.42
 30,700 4.42 4.42 4.35 100 0 0.0
14/03/2024
4.41
 56,300 4.47 4.49 4.41 0 0 0
13/03/2024
4.41
 24,400 4.42 4.42 4.37 0 0 0
12/03/2024
4.37
 44,000 4.42 4.42 4.36 0 0 0
11/03/2024
4.36
 80,200 4.34 4.49 4.34 0 0 0
08/03/2024
4.42
 12,300 4.38 4.42 4.38 0 0 0
07/03/2024
4.40
 198,900 4.45 4.45 4.17 0 0 0
06/03/2024
4.43
 4,600 4.51 4.51 4.43 0 0 0
05/03/2024
4.51
 76,500 4.56 4.56 4.41 0 0 0
04/03/2024
4.49
 33,100 4.48 4.68 4.48 0 0 0
01/03/2024
4.49
 66,400 4.53 4.53 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |