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
(2025-11-05) 		0.69 6.65% 1,463,900 -3,200 -0.0
10.21
11.15
11.10
2 tháng
(2025-10-06) 		0.30 2.80% 2,530,700 30,700 0.3
10.21
11.15
11.10
3 tháng
(2025-09-08) 		0.16 1.43% 4,135,900 15,500 0.2
10.21
11.19
11.10
6 tháng
(2025-06-09) 		1.53 15.97% 15,669,200 357,000 1.3
9.57
11.82
11.10
12 tháng
(2024-12-10) 		3.93 54.83% 33,646,500 536,744 1.7
6.65
11.82
11.10
24 tháng
(2023-12-18) 		5.65 103.77% 50,230,200 339,017 0.4
5.36
11.82
11.10
36 tháng
(2022-12-21) 		5.46 96.75% 74,623,200 341,344 0.1
5.30
11.82
11.10
60 tháng
(2020-12-31) 		-1.02 -8.43% 243,961,190 132 -11.0
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)
17/02/2023
5.98
 29,000 5.96 6.11 5.90 0 0 0.0
16/02/2023
5.96
 46,700 5.96 6.02 5.88 100 0 0.0
15/02/2023
5.96
 6,900 5.88 5.99 5.88 27 0 0.0
14/02/2023
5.88
 11,300 5.97 5.97 5.88 0 0 -0.0
13/02/2023
5.97
 8,500 6.02 6.02 5.82 0 0 -0.0
10/02/2023
6.02
 12,300 6.03 6.03 5.88 0 0 -0.0
09/02/2023
6.03
 11,200 5.89 6.13 5.88 0 0 -0.0
08/02/2023
5.89
 52,400 5.84 6.03 5.82 0 0 -0.0
07/02/2023
5.84
 30,800 6.06 6.12 5.84 0 1,100 -0.0
06/02/2023
6.06
 18,400 6.18 6.18 6.06 100 1,700 -0.0
03/02/2023
6.18
 42,900 6.22 6.26 6.03 0 0 0.0
02/02/2023
6.22
 117,800 6.23 6.34 6.08 0 0 0.0
01/02/2023
6.23
 113,600 6.34 6.61 6.23 0 0 0.0
31/01/2023
6.34
 167,400 6.24 6.40 6.08 900 0 0.0
30/01/2023
6.24
 163,300 5.84 6.24 5.84 0 3,000 -0.0
27/01/2023
5.84
 77,400 5.76 5.97 5.74 4,200 0 0.0
19/01/2023
5.76
 21,100 5.74 5.84 5.61 0 600 -0.0
18/01/2023
5.74
 23,900 5.70 5.78 5.69 0 0 0.0
17/01/2023
5.70
 18,800 5.54 5.81 5.47 0 0 0.0
16/01/2023
5.54
 6,800 5.53 5.64 5.53 0 0 0.0
13/01/2023
5.53
 20,900 5.54 5.63 5.53 300 0 0.0
12/01/2023
5.54
 13,200 5.56 5.63 5.54 0 0 0.0
11/01/2023
5.56
 44,900 5.57 5.64 5.54 0 0 0.0
10/01/2023
5.57
 20,800 5.55 5.61 5.48 0 0 0.0
09/01/2023
5.55
 15,800 5.64 5.71 5.47 100 0 0.0
06/01/2023
5.64
 47,200 5.78 5.78 5.54 0 0 0.0
05/01/2023
5.78
 50,800 5.65 5.81 5.64 600 0 0.0
04/01/2023
5.65
 48,200 5.64 5.93 5.64 0 0 -0.0
03/01/2023
5.64
 46,900 5.47 5.71 5.47 0 0 -0.0
30/12/2022
5.47
 41,700 5.49 5.58 5.45 0 0 -0.0
29/12/2022
5.49
 66,500 5.54 5.59 5.45 0 0 -0.0
28/12/2022
5.54
 25,100 5.54 5.59 5.47 0 0 -0.0
27/12/2022
5.54
 15,000 5.50 5.63 5.35 0 0 -0.0
26/12/2022
5.50
 57,100 5.68 5.82 5.50 0 0 -0.0
23/12/2022
5.68
 31,800 5.67 5.74 5.55 0 0 -0.0
22/12/2022
5.67
 16,700 5.64 5.68 5.54 0 0 -0.0
21/12/2022
5.64
 41,100 5.64 5.69 5.54 0 0 -0.0
20/12/2022
5.64
 52,800 5.85 5.95 5.54 0 0 -0.0
19/12/2022
5.85
 77,700 5.86 6.18 5.45 0 0 -0.0
16/12/2022
5.86
 44,800 5.85 5.90 5.80 0 2,000 -0.0
15/12/2022
5.85
 46,100 5.93 6.02 5.74 200 1,000 -0.0
14/12/2022
5.93
 85,200 5.93 6.12 5.79 0 2,000 -0.0
13/12/2022
5.93
 46,300 5.97 5.97 5.74 0 1,300 -0.0
12/12/2022
5.97
 99,500 6.00 6.02 5.93 10 0 0.0
09/12/2022
6.00
 27,400 6.00 6.03 5.70 500 0 0.0
08/12/2022
6.00
 74,000 5.84 6.15 5.70 300 0 0.0
07/12/2022
5.84
 114,400 6.12 6.12 5.69 0 0 0.0
06/12/2022
6.12
 55,800 6.45 6.52 6.05 2,800 0 0.0
05/12/2022
6.45
 77,300 6.44 6.70 6.44 100 32 0.0
02/12/2022
6.44
 60,900 6.35 6.70 6.32 100 200 -0.0
01/12/2022
6.35
 152,300 5.94 6.35 5.93 0 0 -0.0
30/11/2022
5.94
 96,700 5.95 6.03 5.85 0 0 -0.0
29/11/2022
5.95
 249,900 5.66 5.95 5.59 0 0 -0.0
28/11/2022
5.66
 65,100 5.29 5.66 5.31 200 500 -0.0
25/11/2022
5.29
 34,300 5.16 5.33 5.11 0 0 0.0
24/11/2022
5.16
 6,100 5.25 5.26 5.07 0 0 0.0
23/11/2022
5.25
 11,400 5.30 5.56 5.19 500 0 0.0
22/11/2022
5.30
 58,200 5.29 5.64 5.25 0 0 0.0
21/11/2022
5.29
 47,000 5.16 5.44 4.86 800 0 0.0
18/11/2022
5.16
 58,800 5.16 5.40 5.15 2,300 0 0.0
17/11/2022
5.16
 106,900 5.02 5.35 5.04 5,500 0 0.0
16/11/2022
5.02
 81,500 4.70 5.02 4.40 0 0 0.0
15/11/2022
4.70
 144,100 5.05 5.05 4.70 800 0 0.0
14/11/2022
5.05
 88,400 5.43 5.43 5.05 1,300 0 0.0
11/11/2022
5.43
 61,400 5.48 5.74 5.26 100 0 0.0
10/11/2022
5.48
 157,600 5.88 5.88 5.48 200 0 0.0
09/11/2022
5.88
 31,700 5.84 5.92 5.73 0 0 0.0
08/11/2022
5.84
 52,600 5.84 5.84 5.44 500 0 0.0
07/11/2022
5.84
 82,700 6.12 6.13 5.69 5,300 0 0.0
04/11/2022
6.12
 110,500 6.12 6.12 5.88 22,400 0 0.1
03/11/2022
6.12
 26,900 6.11 6.24 5.88 0 0 0.0
02/11/2022
6.11
 72,400 6.03 6.25 6.02 0 0 0.0
01/11/2022
6.03
 15,900 5.98 6.10 5.93 0 0 0.0
31/10/2022
5.98
 29,700 5.93 6.02 5.84 0 0 0.0
28/10/2022
5.93
 67,100 5.83 6.01 5.74 700 0 0.0
27/10/2022
5.83
 34,200 5.68 5.84 5.59 0 0 0
26/10/2022
5.68
 119,900 5.84 5.84 5.54 1,500 0 0.0
25/10/2022
5.84
 89,200 6.06 6.06 5.64 1,100 0 0.0
24/10/2022
6.06
 63,400 6.44 6.44 6.04 200 0 0.0
21/10/2022
6.44
 191,300 6.52 6.61 6.32 4,600 0 0.0
20/10/2022
6.52
 41,300 6.56 6.56 6.48 0 0 0
19/10/2022
6.56
 79,200 6.57 6.70 6.45 2,000 0 0.0
18/10/2022
6.57
 105,000 6.57 6.79 6.49 0 0 0.0
17/10/2022
6.57
 48,200 6.61 6.62 6.22 0 0 0.0
14/10/2022
6.61
 47,300 6.52 6.81 6.50 0 0 0.0
13/10/2022
6.52
 39,600 6.61 6.61 6.47 200 0 0.0
12/10/2022
6.61
 196,600 6.43 6.81 6.13 0 0 0.0
11/10/2022
6.43
 83,900 6.91 6.91 6.43 300 0 0.0
10/10/2022
6.91
 151,900 7.16 7.16 6.66 700 0 0.0
07/10/2022
7.16
 169,900 7.69 7.70 7.16 0 0 -0.0
06/10/2022
7.69
 70,700 8.17 8.17 7.69 0 0 -0.0
05/10/2022
8.17
 155,100 7.91 8.17 7.88 0 0 -0.0
04/10/2022
7.91
 140,600 7.93 8.17 7.88 0 60 -0.0
03/10/2022
7.93
 122,700 8.27 8.28 7.93 0 0 0.0
30/09/2022
8.27
 108,800 8.35 8.38 7.83 0 0 0.0
29/09/2022
8.35
 79,400 8.27 8.46 8.25 0 0 0.0
28/09/2022
8.27
 24,400 8.45 8.46 8.27 0 0 0.0
27/09/2022
8.45
 47,000 8.26 8.52 8.07 0 0 0.0
26/09/2022
8.26
 140,000 8.56 8.56 8.09 0 0 0.0
23/09/2022
8.56
 70,700 8.56 8.61 8.52 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |