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)
09/01/2024
5.71
 33,500 5.63 5.75 5.54 0 0 0
08/01/2024
5.63
 24,000 5.69 5.69 5.63 0 0 0
05/01/2024
5.68
 11,200 5.72 5.76 5.67 0 0 0
04/01/2024
5.72
 27,100 5.67 5.74 5.59 0 100 -0.0
03/01/2024
5.68
 14,600 5.69 5.69 5.62 0 0 0
02/01/2024
5.67
 41,900 5.83 5.83 5.66 0 0 0
29/12/2023
5.67
 14,800 5.67 5.67 5.59 0 0 0
28/12/2023
5.67
 22,900 5.65 5.74 5.65 0 0 0
27/12/2023
5.65
 36,700 5.63 5.69 5.59 0 0 0
26/12/2023
5.63
 104,100 5.62 5.69 5.59 0 0 0
25/12/2023
5.62
 53,500 5.51 5.64 5.46 0 0 0
22/12/2023
5.51
 28,800 5.52 5.69 5.45 0 0 0
21/12/2023
5.52
 24,500 5.51 5.53 5.41 0 0 0
20/12/2023
5.51
 10,400 5.50 5.56 5.37 0 0 0
19/12/2023
5.50
 3,700 5.45 5.57 5.35 0 0 0
18/12/2023
5.45
 15,400 5.54 5.54 5.44 0 0 0
15/12/2023
5.54
 2,900 5.54 5.60 5.52 0 0 0
14/12/2023
5.54
 17,100 5.59 5.59 5.54 0 0 0
13/12/2023
5.59
 28,300 5.64 5.66 5.59 0 0 0
12/12/2023
5.64
 18,900 5.64 5.64 5.59 0 0 0
11/12/2023
5.64
 14,500 5.74 5.74 5.64 0 0 0
08/12/2023
5.74
 39,300 5.74 5.78 5.58 0 0 0
07/12/2023
5.74
 36,300 5.73 5.79 5.33 0 24,300 -0.1
06/12/2023
5.73
 63,900 5.61 5.77 5.55 0 0 0
05/12/2023
5.61
 29,700 5.61 5.62 5.59 0 0 0
04/12/2023
5.61
 50,800 5.61 5.62 5.48 0 0 0
01/12/2023
5.61
 26,500 5.54 5.64 5.45 0 0 0
30/11/2023
5.54
 9,900 5.52 5.58 5.51 0 0 0
29/11/2023
5.52
 42,300 5.54 5.63 5.52 0 0 0
28/11/2023
5.54
 59,100 5.50 5.54 5.35 0 0 0
27/11/2023
5.50
 52,600 5.45 5.59 5.50 0 0 0
24/11/2023
5.45
 22,900 5.53 5.53 5.37 0 0 0
23/11/2023
5.53
 31,400 5.51 5.63 5.46 0 0 0
22/11/2023
5.51
 18,600 5.50 5.69 5.40 0 0 0
21/11/2023
5.50
 13,200 5.50 5.53 5.37 0 0 0
20/11/2023
5.50
 86,700 5.55 5.55 5.25 0 0 0
17/11/2023
5.55
 23,600 5.64 5.69 5.53 0 0 0
16/11/2023
5.64
 11,800 5.64 5.72 5.60 0 0 0
15/11/2023
5.64
 51,300 5.62 5.74 5.64 0 0 0
14/11/2023
5.62
 175,800 5.54 5.73 5.54 0 0 0
13/11/2023
5.54
 33,800 5.59 5.60 5.53 0 0 0
10/11/2023
5.59
 42,500 5.64 5.64 5.54 0 0 0
09/11/2023
5.64
 51,400 5.60 5.67 5.57 0 0 0
08/11/2023
5.60
 73,000 5.52 5.60 5.41 0 0 0
07/11/2023
5.52
 21,600 5.60 5.60 5.50 0 0 0
06/11/2023
5.60
 17,200 5.59 5.60 5.54 0 100 -0.0
03/11/2023
5.59
 10,600 5.72 5.77 5.45 0 0 0
02/11/2023
5.72
 25,200 5.62 5.73 5.58 0 0 0
01/11/2023
5.62
 54,100 5.79 5.79 5.60 0 0 0
31/10/2023
5.79
 21,100 5.71 5.90 5.65 0 0 0
30/10/2023
5.71
 9,900 5.96 5.96 5.64 0 0 0
27/10/2023
5.96
 609,500 5.64 5.98 5.64 0 0 0
26/10/2023
5.64
 108,800 5.87 5.87 5.46 1,100 0 0.0
25/10/2023
5.87
 329,400 5.49 5.87 5.39 144,100 0 0.9
24/10/2023
5.49
 7,000 5.45 5.53 5.32 0 0 0
23/10/2023
5.45
 36,100 5.47 5.54 5.30 3,500 0 0.0
20/10/2023
5.47
 16,600 5.52 5.52 5.42 0 0 0
19/10/2023
5.52
 25,500 5.55 5.59 5.41 0 0 0
18/10/2023
5.55
 11,400 5.59 5.64 5.42 0 0 0
17/10/2023
5.59
 11,700 5.53 5.71 5.40 0 0 0
16/10/2023
5.53
 8,900 5.62 5.69 5.53 0 0 0
13/10/2023
5.62
 115,000 5.74 5.74 5.34 0 81,000 -0.5
12/10/2023
5.74
 28,800 5.74 5.84 5.69 0 0 0
11/10/2023
5.74
 27,000 5.75 5.83 5.59 0 0 0
10/10/2023
5.75
 27,700 5.79 5.84 5.74 0 0 0
09/10/2023
5.79
 6,300 5.79 5.80 5.69 0 0 0
06/10/2023
5.79
 43,000 5.69 5.83 5.63 0 0 0
05/10/2023
5.69
 20,500 5.72 5.84 5.67 0 0 0
04/10/2023
5.72
 32,600 5.71 5.74 5.51 800 0 0.0
03/10/2023
5.71
 71,200 5.69 5.78 5.50 0 0 0
02/10/2023
5.69
 14,700 5.71 5.84 5.66 0 0 0
29/09/2023
5.71
 22,400 5.70 5.72 5.64 0 0 0
28/09/2023
5.70
 38,100 5.69 5.74 5.45 0 0 0
27/09/2023
5.69
 94,200 5.69 5.69 5.53 0 0 0
26/09/2023
5.69
 77,400 5.86 5.86 5.49 0 0 0
25/09/2023
5.86
 137,600 6.11 6.20 5.84 0 2,500 -0.0
22/09/2023
6.11
 80,300 6.20 6.26 5.98 0 700 -0.0
21/09/2023
6.20
 48,700 6.20 6.21 6.13 0 0 0
20/09/2023
6.20
 81,700 6.13 6.23 6.09 0 300 -0.0
19/09/2023
6.13
 69,300 6.17 6.18 6.00 0 0 0
18/09/2023
6.17
 97,700 6.22 6.23 6.17 0 0 0
15/09/2023
6.22
 62,500 6.21 6.24 6.18 0 0 0
14/09/2023
6.21
 94,000 6.27 6.27 6.19 0 0 0
13/09/2023
6.27
 105,900 6.37 6.37 6.23 0 0 0
12/09/2023
6.37
 105,600 6.38 6.38 6.19 0 0 0
11/09/2023
6.38
 272,900 6.53 6.60 6.32 0 0 0
08/09/2023
6.53
 146,900 6.52 6.62 6.48 0 200 -0.0
07/09/2023
6.52
 390,600 6.32 6.59 6.30 0 10,200 -0.1
06/09/2023
6.32
 122,100 6.32 6.33 6.26 0 0 0
05/09/2023
6.32
 159,700 6.26 6.36 6.25 100 19,000 -0.1
31/08/2023
6.26
 180,300 6.27 6.32 6.23 0 1,600 -0.0
30/08/2023
6.27
 157,000 6.33 6.33 6.14 0 0 0
29/08/2023
6.33
 188,600 6.33 6.51 6.29 7,500 3,200 0.0
28/08/2023
6.33
 221,800 6.41 6.47 6.27 4,700 0 0.0
25/08/2023
6.41
 138,000 6.71 6.74 6.32 2,600 1,300 0.0
24/08/2023
6.71
 163,000 6.32 6.71 6.33 12,400 0 0.1
23/08/2023
6.32
 624,600 6.78 6.81 6.31 5,000 2,000 0.0
22/08/2023
6.78
 529,400 7.29 7.33 6.78 1,000 0 0.0
21/08/2023
7.29
 326,300 7.10 7.42 7.20 0 0 0
18/08/2023
7.10
 1,909,600 7.01 7.50 7.04 2,300 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |