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)
29/02/2024
4.41
 34,400 4.50 4.50 4.41 0 0 0
28/02/2024
4.42
 28,500 4.42 4.62 4.40 0 0 0
27/02/2024
4.42
 53,600 4.42 4.45 4.41 0 0 0
26/02/2024
4.42
 24,300 4.42 4.45 4.41 0 0 0
23/02/2024
4.42
 53,000 4.44 4.49 4.42 0 0 0
22/02/2024
4.49
 71,600 4.46 4.56 4.42 0 0 0
21/02/2024
4.46
 19,700 4.42 4.47 4.42 0 0 0
20/02/2024
4.47
 30,000 4.44 4.49 4.34 0 0 0
19/02/2024
4.44
 154,200 4.31 4.54 4.29 0 0 0
16/02/2024
4.31
 12,300 4.32 4.32 4.27 0 0 0
15/02/2024
4.31
 17,600 4.23 4.33 4.23 0 0 0
07/02/2024
4.23
 20,200 4.20 4.27 4.17 0 0 0
06/02/2024
4.21
 15,900 4.20 4.34 4.20 0 0 0
05/02/2024
4.20
 33,700 4.28 4.34 4.20 0 0 0
02/02/2024
4.26
 30,900 4.22 4.30 4.20 0 0 0
01/02/2024
4.27
 22,600 4.27 4.27 4.26 0 0 0
31/01/2024
4.25
 2,100 4.29 4.31 4.25 0 0 0
30/01/2024
4.29
 94,200 4.17 4.31 4.16 0 0 0
29/01/2024
4.29
 40,300 4.33 4.33 4.26 0 0 0
26/01/2024
4.29
 36,600 4.20 4.36 4.16 0 0 0
25/01/2024
4.28
 57,900 4.30 4.33 4.16 0 18,700 -0.1
24/01/2024
4.29
 33,600 4.27 4.29 4.23 0 0 0
23/01/2024
4.26
 11,900 4.31 4.31 4.24 0 0 0
22/01/2024
4.31
 52,700 4.27 4.31 4.12 0 0 0
19/01/2024
4.21
 36,300 4.33 4.34 4.16 0 0 0
18/01/2024
4.16
 26,900 4.27 4.27 4.12 0 0 0
17/01/2024
4.27
 30,900 4.27 4.34 4.17 0 0 0
16/01/2024
4.27
 74,300 4.01 4.34 4.01 0 0 0
15/01/2024
4.06
 84,300 4.07 4.26 4.03 0 0 0
12/01/2024
4.17
 29,600 4.34 4.34 4.17 0 0 0
11/01/2024
4.31
 38,400 4.33 4.34 4.24 0 0 0
10/01/2024
4.28
 28,000 4.28 4.35 4.26 0 0 0
09/01/2024
4.32
 33,500 4.26 4.35 4.20 0 0 0
08/01/2024
4.26
 24,000 4.31 4.31 4.26 0 0 0
05/01/2024
4.30
 11,200 4.33 4.36 4.29 0 0 0
04/01/2024
4.33
 27,100 4.29 4.34 4.23 0 100 -0.0
03/01/2024
4.30
 14,600 4.31 4.31 4.26 0 0 0
02/01/2024
4.29
 41,900 4.41 4.41 4.28 0 0 0
29/12/2023
4.29
 14,800 4.29 4.29 4.23 0 0 0
28/12/2023
4.29
 22,900 4.28 4.34 4.28 0 0 0
27/12/2023
4.28
 36,700 4.26 4.31 4.23 0 0 0
26/12/2023
4.26
 104,100 4.26 4.31 4.23 0 0 0
25/12/2023
4.26
 53,500 4.17 4.27 4.13 0 0 0
22/12/2023
4.17
 28,800 4.17 4.31 4.12 0 0 0
21/12/2023
4.17
 24,500 4.17 4.18 4.09 0 0 0
20/12/2023
4.17
 10,400 4.16 4.21 4.06 0 0 0
19/12/2023
4.16
 3,700 4.12 4.22 4.05 0 0 0
18/12/2023
4.12
 15,400 4.20 4.20 4.12 0 0 0
15/12/2023
4.20
 2,900 4.20 4.24 4.17 0 0 0
14/12/2023
4.20
 17,100 4.23 4.23 4.20 0 0 0
13/12/2023
4.23
 28,300 4.27 4.28 4.23 0 0 0
12/12/2023
4.27
 18,900 4.27 4.27 4.23 0 0 0
11/12/2023
4.27
 14,500 4.34 4.34 4.27 0 0 0
08/12/2023
4.34
 39,300 4.34 4.37 4.23 0 0 0
07/12/2023
4.34
 36,300 4.34 4.38 4.03 0 24,300 -0.1
06/12/2023
4.34
 63,900 4.25 4.37 4.20 0 0 0
05/12/2023
4.25
 29,700 4.25 4.26 4.23 0 0 0
04/12/2023
4.25
 50,800 4.25 4.26 4.15 0 0 0
01/12/2023
4.25
 26,500 4.20 4.27 4.12 0 0 0
30/11/2023
4.20
 9,900 4.17 4.23 4.17 0 0 0
29/11/2023
4.17
 42,300 4.20 4.26 4.17 0 0 0
28/11/2023
4.20
 59,100 4.16 4.20 4.05 0 0 0
27/11/2023
4.16
 52,600 4.12 4.23 4.16 0 0 0
24/11/2023
4.12
 22,900 4.18 4.18 4.06 0 0 0
23/11/2023
4.18
 31,400 4.17 4.26 4.13 0 0 0
22/11/2023
4.17
 18,600 4.16 4.31 4.09 0 0 0
21/11/2023
4.16
 13,200 4.16 4.18 4.06 0 0 0
20/11/2023
4.16
 86,700 4.20 4.20 3.98 0 0 0
17/11/2023
4.20
 23,600 4.27 4.31 4.19 0 0 0
16/11/2023
4.27
 11,800 4.27 4.33 4.24 0 0 0
15/11/2023
4.27
 51,300 4.26 4.34 4.27 0 0 0
14/11/2023
4.26
 175,800 4.20 4.34 4.20 0 0 0
13/11/2023
4.20
 33,800 4.23 4.24 4.18 0 0 0
10/11/2023
4.23
 42,500 4.27 4.27 4.20 0 0 0
09/11/2023
4.27
 51,400 4.24 4.29 4.22 0 0 0
08/11/2023
4.24
 73,000 4.17 4.24 4.09 0 0 0
07/11/2023
4.17
 21,600 4.24 4.24 4.16 0 0 0
06/11/2023
4.24
 17,200 4.23 4.24 4.20 0 100 -0.0
03/11/2023
4.23
 10,600 4.33 4.37 4.12 0 0 0
02/11/2023
4.33
 25,200 4.26 4.34 4.23 0 0 0
01/11/2023
4.26
 54,100 4.38 4.38 4.24 0 0 0
31/10/2023
4.38
 21,100 4.32 4.47 4.28 0 0 0
30/10/2023
4.32
 9,900 4.51 4.51 4.27 0 0 0
27/10/2023
4.51
 609,500 4.27 4.53 4.27 0 0 0
26/10/2023
4.27
 108,800 4.44 4.44 4.13 1,100 0 0.0
25/10/2023
4.44
 329,400 4.15 4.44 4.08 144,100 0 0.9
24/10/2023
4.15
 7,000 4.12 4.19 4.03 0 0 0
23/10/2023
4.12
 36,100 4.14 4.20 4.01 3,500 0 0.0
20/10/2023
4.14
 16,600 4.17 4.17 4.10 0 0 0
19/10/2023
4.17
 25,500 4.20 4.23 4.09 0 0 0
18/10/2023
4.20
 11,400 4.23 4.27 4.10 0 0 0
17/10/2023
4.23
 11,700 4.18 4.32 4.09 0 0 0
16/10/2023
4.18
 8,900 4.26 4.31 4.18 0 0 0
13/10/2023
4.26
 115,000 4.34 4.34 4.04 0 81,000 -0.5
12/10/2023
4.34
 28,800 4.34 4.42 4.31 0 0 0
11/10/2023
4.34
 27,000 4.35 4.41 4.23 0 0 0
10/10/2023
4.35
 27,700 4.38 4.42 4.34 0 0 0
09/10/2023
4.38
 6,300 4.38 4.39 4.31 0 0 0
06/10/2023
4.38
 43,000 4.31 4.41 4.26 0 0 0
05/10/2023
4.31
 20,500 4.33 4.42 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |