CTCP Xây dựng và Giao thông Bình Dương (bce)

11
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
(2026-02-11) 		-0.40 -3.51% 1,478,400 -1,800 -0.0
11
11.40
11
2 tháng
(2026-01-12) 		0.15 1.38% 3,030,300 700 0.0
10.85
11.90
11
3 tháng
(2025-12-15) 		0.20 1.85% 4,173,700 700 0.0
10.75
11.90
11
6 tháng
(2025-09-15) 		-0.09 -0.80% 8,444,400 48,700 0.5
10.21
11.90
11
12 tháng
(2025-03-18) 		0.98 9.79% 28,655,900 329,600 -0.5
9.56
11.90
11
24 tháng
(2024-03-25) 		5.27 91.99% 52,255,000 367,117 0.6
5.41
11.90
11
36 tháng
(2023-03-29) 		5.66 105.98% 76,420,300 357,917 0.6
5.30
11.90
11
60 tháng
(2021-04-08) 		-0.58 -5.03% 228,413,700 129,462 -9.2
4.70
22.23
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
5.40
 25,500 5.39 5.45 5.30 0 0 0
24/03/2023
5.39
 16,000 5.36 5.40 5.35 1,000 0 0.0
23/03/2023
5.36
 12,700 5.44 5.45 5.35 1,000 0 0.0
22/03/2023
5.44
 16,900 5.34 5.49 5.34 0 0 0
21/03/2023
5.34
 48,900 5.50 5.56 5.34 0 0 0.0
20/03/2023
5.50
 42,300 5.50 5.52 5.48 0 0 -0.0
17/03/2023
5.50
 231,100 5.64 5.64 5.20 0 0 -0.0
16/03/2023
5.64
 3,200 5.74 5.74 5.64 0 0 -0.0
15/03/2023
5.74
 25,900 5.64 5.81 5.72 0 0 -0.0
14/03/2023
5.64
 9,400 5.70 5.71 5.64 0 0 -0.0
13/03/2023
5.70
 43,900 5.70 5.76 5.69 0 0 -0.0
10/03/2023
5.70
 44,600 5.81 5.83 5.70 0 200 -0.0
09/03/2023
5.81
 33,500 5.74 5.81 5.70 0 0 -0.0
08/03/2023
5.74
 26,400 5.69 5.84 5.66 0 0 -0.0
07/03/2023
5.69
 21,100 5.69 5.73 5.30 0 0 -0.0
06/03/2023
5.69
 41,000 5.67 5.93 5.68 0 0 -0.0
03/03/2023
5.67
 16,900 5.73 5.80 5.67 0 0 -0.0
02/03/2023
5.73
 14,600 5.73 5.88 5.72 0 0 -0.0
01/03/2023
5.73
 20,100 5.63 5.79 5.61 0 0 -0.0
28/02/2023
5.63
 41,800 5.82 5.82 5.63 0 0 -0.0
27/02/2023
5.82
 52,900 5.88 5.93 5.74 0 4,100 -0.0
24/02/2023
5.88
 49,600 5.96 5.96 5.88 0 0 0.0
23/02/2023
5.96
 47,900 5.99 6.00 5.88 600 0 0.0
22/02/2023
5.99
 132,000 6.17 6.17 5.99 0 0 -0.0
21/02/2023
6.17
 139,900 6.08 6.18 6.09 0 1,000 -0.0
20/02/2023
6.08
 54,500 5.98 6.13 5.98 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |