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)
17/08/2023
7.01
 179,600 6.95 7.01 6.95 0 0 0
16/08/2023
6.95
 64,000 7.00 7.00 6.94 0 0 0
15/08/2023
7.00
 91,700 6.98 7.07 6.96 0 0 0
14/08/2023
6.98
 97,400 6.96 7.06 6.91 0 0 0
11/08/2023
6.96
 56,800 7.00 7.00 6.91 0 0 0
10/08/2023
7.00
 135,800 7.01 7.05 6.98 0 0 0
09/08/2023
7.01
 61,900 7.02 7.03 6.98 0 0 0
08/08/2023
7.02
 69,200 7.03 7.09 6.97 0 0 0
07/08/2023
7.03
 110,900 6.93 7.03 6.93 0 200 -0.0
04/08/2023
6.93
 82,700 6.88 6.95 6.87 0 0 0
03/08/2023
6.88
 68,600 6.91 6.91 6.83 1,500 0 0.0
02/08/2023
6.91
 203,000 6.93 6.98 6.81 0 0 0
01/08/2023
6.93
 149,000 7.07 7.10 6.93 0 500 -0.0
31/07/2023
7.07
 103,200 7.07 7.10 7.00 0 0 0
28/07/2023
7.07
 349,700 7.00 7.22 6.93 0 0 0
27/07/2023
7.00
 198,000 7.06 7.08 6.81 0 0 0
26/07/2023
7.06
 151,500 6.98 7.35 7.00 0 8,300 -0.1
25/07/2023
6.98
 153,000 7.00 7.01 6.81 0 12,900 -0.1
24/07/2023
7.00
 98,100 7.00 7.10 6.95 0 0 0
21/07/2023
7.00
 511,500 6.95 7.15 6.91 0 3,100 -0.0
20/07/2023
6.95
 293,100 6.90 6.99 6.85 0 7,500 -0.1
19/07/2023
6.90
 150,800 6.95 7.05 6.86 0 0 0
18/07/2023
6.95
 164,300 6.79 7.05 6.79 0 0 0
17/07/2023
6.79
 146,700 6.66 6.83 6.63 0 0 0
14/07/2023
6.66
 47,400 6.71 6.76 6.63 0 0 0
13/07/2023
6.71
 149,700 6.61 6.78 6.64 0 0 0
12/07/2023
6.61
 40,400 6.60 6.61 6.54 0 0 0
11/07/2023
6.60
 93,100 6.56 6.61 6.52 0 0 0
10/07/2023
6.56
 73,700 6.52 6.70 6.46 0 0 0
07/07/2023
6.52
 85,200 6.53 6.56 6.43 0 0 0
06/07/2023
6.53
 85,200 6.67 6.78 6.50 0 5,100 -0.0
05/07/2023
6.67
 114,000 6.64 6.79 6.66 0 0 0
04/07/2023
6.64
 59,500 6.64 6.69 6.61 0 0 0
03/07/2023
6.64
 97,300 6.74 6.81 6.57 0 0 0
30/06/2023
6.74
 117,500 6.71 6.90 6.61 0 0 0
29/06/2023
6.71
 762,700 6.37 6.81 6.32 0 0 0
28/06/2023
6.37
 57,700 6.47 6.52 6.37 0 0 0
27/06/2023
6.47
 80,000 6.45 6.57 6.36 0 0 0
26/06/2023
6.45
 65,000 6.49 6.69 6.32 0 0 0
23/06/2023
6.49
 131,000 6.42 6.55 6.42 0 0 0
22/06/2023
6.42
 61,400 6.34 6.52 6.41 0 0 0
21/06/2023
6.34
 76,500 6.32 6.41 6.28 0 0 0
20/06/2023
6.32
 107,500 6.27 6.33 6.18 0 0 0
19/06/2023
6.27
 80,700 6.37 6.40 6.18 0 0 0
16/06/2023
6.37
 172,200 6.54 6.61 6.37 0 0 0
15/06/2023
6.54
 209,000 6.61 6.70 6.38 0 0 0
14/06/2023
6.61
 119,200 6.89 6.89 6.61 0 0 0
13/06/2023
6.89
 379,300 6.52 6.93 6.60 0 0 0
12/06/2023
6.52
 116,500 6.36 6.52 6.31 0 0 0
09/06/2023
6.36
 165,700 6.37 6.43 6.28 0 0 0
08/06/2023
6.37
 235,100 6.40 6.51 6.32 0 2,000 -0.0
07/06/2023
6.40
 168,000 6.31 6.46 6.37 2,000 0 0.0
06/06/2023
6.31
 111,100 6.30 6.52 6.29 0 0 0
05/06/2023
6.30
 168,300 6.31 6.33 6.18 5,000 0 0.0
02/06/2023
6.31
 199,600 6.47 6.48 6.17 0 0 0
01/06/2023
6.47
 283,400 6.30 6.56 6.32 0 0 0
31/05/2023
6.30
 349,000 6.12 6.48 6.22 0 3,500 -0.0
30/05/2023
6.12
 118,900 6.12 6.20 6.05 0 0 0
29/05/2023
6.12
 205,400 5.84 6.18 5.88 0 0 0
26/05/2023
5.84
 42,000 5.82 5.88 5.82 0 0 0
25/05/2023
5.82
 18,600 5.86 5.86 5.80 0 0 0
24/05/2023
5.86
 45,200 5.80 5.88 5.79 0 0 0
23/05/2023
5.80
 42,900 5.84 5.84 5.80 0 0 0
22/05/2023
5.84
 51,500 5.75 5.84 5.74 0 0 0
19/05/2023
5.75
 21,900 5.83 5.83 5.72 0 0 0
18/05/2023
5.83
 72,900 5.85 5.86 5.71 0 0 0
17/05/2023
5.85
 64,600 5.91 5.92 5.84 0 100 -0.0
16/05/2023
5.91
 57,200 5.92 5.92 5.84 0 0 0
15/05/2023
5.92
 145,800 5.85 6.03 5.85 0 0 0
12/05/2023
5.85
 69,600 5.87 6.06 5.84 200 0 0.0
11/05/2023
5.87
 133,700 5.70 5.98 5.71 0 0 0
10/05/2023
5.70
 59,000 5.67 5.75 5.67 6,600 0 0.0
09/05/2023
5.67
 37,800 5.73 5.74 5.66 0 0 0
08/05/2023
5.73
 56,300 5.73 5.79 5.69 0 0 0
05/05/2023
5.73
 7,300 5.72 5.74 5.65 100 0 0.0
04/05/2023
5.72
 176,100 5.70 5.74 5.59 0 0 0
28/04/2023
5.70
 76,300 5.73 5.81 5.62 0 0 0
27/04/2023
5.73
 9,300 5.73 5.83 5.56 0 0 0
26/04/2023
5.73
 5,500 5.59 5.73 5.56 0 0 -0.0
25/04/2023
5.59
 40,200 5.64 5.68 5.59 0 0 -0.0
24/04/2023
5.64
 36,000 5.64 5.77 5.63 0 900 -0.0
21/04/2023
5.64
 51,100 5.64 5.84 5.64 0 0 0.0
20/04/2023
5.64
 60,800 5.71 5.71 5.55 0 0 0
19/04/2023
5.71
 8,900 5.74 5.82 5.64 0 0 0.0
18/04/2023
5.74
 31,000 5.72 5.78 5.70 0 0 0.0
17/04/2023
5.72
 12,800 5.79 5.79 5.64 0 0 0.0
14/04/2023
5.79
 60,500 5.82 5.93 5.79 0 0 0.0
13/04/2023
5.82
 61,100 5.81 5.83 5.78 0 0 0.0
12/04/2023
5.81
 48,700 5.84 5.86 5.76 100 0 0.0
11/04/2023
5.84
 69,700 5.90 5.90 5.69 0 0 0
10/04/2023
5.90
 195,800 5.88 6.06 5.82 0 0 0
07/04/2023
5.88
 190,200 5.72 5.89 5.70 0 0 0
06/04/2023
5.72
 209,300 5.64 5.78 5.57 0 0 0
05/04/2023
5.64
 74,300 5.62 5.72 5.58 0 0 0
04/04/2023
5.62
 415,200 5.47 5.74 5.47 0 0 0
03/04/2023
5.47
 152,300 5.30 5.64 5.35 0 0 0
31/03/2023
5.30
 15,400 5.35 5.42 5.30 0 0 0
30/03/2023
5.35
 30,500 5.34 5.54 5.28 0 0 0
29/03/2023
5.34
 22,500 5.40 5.40 5.33 0 0 0
28/03/2023
5.40
 54,000 5.40 5.45 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |