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)
04/10/2023
4.33
 32,600 4.32 4.34 4.17 800 0 0.0
03/10/2023
4.32
 71,200 4.31 4.37 4.16 0 0 0
02/10/2023
4.31
 14,700 4.32 4.42 4.28 0 0 0
29/09/2023
4.32
 22,400 4.31 4.33 4.27 0 0 0
28/09/2023
4.31
 38,100 4.31 4.34 4.12 0 0 0
27/09/2023
4.31
 94,200 4.31 4.31 4.19 0 0 0
26/09/2023
4.31
 77,400 4.43 4.43 4.15 0 0 0
25/09/2023
4.43
 137,600 4.62 4.69 4.42 0 2,500 -0.0
22/09/2023
4.62
 80,300 4.69 4.74 4.53 0 700 -0.0
21/09/2023
4.69
 48,700 4.69 4.70 4.64 0 0 0
20/09/2023
4.69
 81,700 4.64 4.71 4.61 0 300 -0.0
19/09/2023
4.64
 69,300 4.67 4.68 4.54 0 0 0
18/09/2023
4.67
 97,700 4.70 4.71 4.67 0 0 0
15/09/2023
4.70
 62,500 4.70 4.72 4.68 0 0 0
14/09/2023
4.70
 94,000 4.75 4.75 4.68 0 0 0
13/09/2023
4.75
 105,900 4.82 4.82 4.71 0 0 0
12/09/2023
4.82
 105,600 4.83 4.83 4.68 0 0 0
11/09/2023
4.83
 272,900 4.94 4.99 4.79 0 0 0
08/09/2023
4.94
 146,900 4.93 5.01 4.90 0 200 -0.0
07/09/2023
4.93
 390,600 4.79 4.98 4.77 0 10,200 -0.1
06/09/2023
4.79
 122,100 4.79 4.79 4.74 0 0 0
05/09/2023
4.79
 159,700 4.74 4.81 4.73 100 19,000 -0.1
31/08/2023
4.74
 180,300 4.75 4.79 4.71 0 1,600 -0.0
30/08/2023
4.75
 157,000 4.79 4.79 4.65 0 0 0
29/08/2023
4.79
 188,600 4.79 4.93 4.76 7,500 3,200 0.0
28/08/2023
4.79
 221,800 4.85 4.90 4.75 4,700 0 0.0
25/08/2023
4.85
 138,000 5.08 5.10 4.79 2,600 1,300 0.0
24/08/2023
5.08
 163,000 4.79 5.08 4.79 12,400 0 0.1
23/08/2023
4.79
 624,600 5.13 5.15 4.78 5,000 2,000 0.0
22/08/2023
5.13
 529,400 5.51 5.55 5.13 1,000 0 0.0
21/08/2023
5.51
 326,300 5.37 5.62 5.45 0 0 0
18/08/2023
5.37
 1,909,600 5.31 5.68 5.33 2,300 5,000 -0.0
17/08/2023
5.31
 179,600 5.26 5.31 5.26 0 0 0
16/08/2023
5.26
 64,000 5.30 5.30 5.25 0 0 0
15/08/2023
5.30
 91,700 5.29 5.35 5.27 0 0 0
14/08/2023
5.29
 97,400 5.27 5.35 5.23 0 0 0
11/08/2023
5.27
 56,800 5.30 5.30 5.23 0 0 0
10/08/2023
5.30
 135,800 5.31 5.34 5.29 0 0 0
09/08/2023
5.31
 61,900 5.32 5.32 5.29 0 0 0
08/08/2023
5.32
 69,200 5.32 5.37 5.28 0 0 0
07/08/2023
5.32
 110,900 5.24 5.32 5.24 0 200 -0.0
04/08/2023
5.24
 82,700 5.21 5.26 5.20 0 0 0
03/08/2023
5.21
 68,600 5.23 5.23 5.17 1,500 0 0.0
02/08/2023
5.23
 203,000 5.24 5.29 5.15 0 0 0
01/08/2023
5.24
 149,000 5.35 5.37 5.24 0 500 -0.0
31/07/2023
5.35
 103,200 5.35 5.37 5.30 0 0 0
28/07/2023
5.35
 349,700 5.30 5.46 5.24 0 0 0
27/07/2023
5.30
 198,000 5.35 5.36 5.15 0 0 0
26/07/2023
5.35
 151,500 5.29 5.57 5.30 0 8,300 -0.1
25/07/2023
5.29
 153,000 5.30 5.31 5.15 0 12,900 -0.1
24/07/2023
5.30
 98,100 5.30 5.37 5.26 0 0 0
21/07/2023
5.30
 511,500 5.26 5.41 5.23 0 3,100 -0.0
20/07/2023
5.26
 293,100 5.22 5.29 5.18 0 7,500 -0.1
19/07/2023
5.22
 150,800 5.26 5.34 5.19 0 0 0
18/07/2023
5.26
 164,300 5.14 5.34 5.14 0 0 0
17/07/2023
5.14
 146,700 5.04 5.17 5.02 0 0 0
14/07/2023
5.04
 47,400 5.08 5.12 5.02 0 0 0
13/07/2023
5.08
 149,700 5.01 5.13 5.03 0 0 0
12/07/2023
5.01
 40,400 4.99 5.01 4.95 0 0 0
11/07/2023
4.99
 93,100 4.96 5.01 4.93 0 0 0
10/07/2023
4.96
 73,700 4.93 5.07 4.89 0 0 0
07/07/2023
4.93
 85,200 4.94 4.96 4.87 0 0 0
06/07/2023
4.94
 85,200 5.05 5.13 4.92 0 5,100 -0.0
05/07/2023
5.05
 114,000 5.03 5.14 5.04 0 0 0
04/07/2023
5.03
 59,500 5.03 5.07 5.01 0 0 0
03/07/2023
5.03
 97,300 5.10 5.15 4.97 0 0 0
30/06/2023
5.10
 117,500 5.08 5.22 5.01 0 0 0
29/06/2023
5.08
 762,700 4.82 5.15 4.79 0 0 0
28/06/2023
4.82
 57,700 4.90 4.93 4.82 0 0 0
27/06/2023
4.90
 80,000 4.88 4.97 4.81 0 0 0
26/06/2023
4.88
 65,000 4.91 5.07 4.79 0 0 0
23/06/2023
4.91
 131,000 4.86 4.95 4.86 0 0 0
22/06/2023
4.86
 61,400 4.80 4.93 4.85 0 0 0
21/06/2023
4.80
 76,500 4.79 4.85 4.76 0 0 0
20/06/2023
4.79
 107,500 4.75 4.79 4.68 0 0 0
19/06/2023
4.75
 80,700 4.82 4.84 4.68 0 0 0
16/06/2023
4.82
 172,200 4.95 5.01 4.82 0 0 0
15/06/2023
4.95
 209,000 5.01 5.07 4.83 0 0 0
14/06/2023
5.01
 119,200 5.21 5.21 5.01 0 0 0
13/06/2023
5.21
 379,300 4.93 5.24 5.00 0 0 0
12/06/2023
4.93
 116,500 4.81 4.93 4.78 0 0 0
09/06/2023
4.81
 165,700 4.82 4.87 4.76 0 0 0
08/06/2023
4.82
 235,100 4.84 4.93 4.79 0 2,000 -0.0
07/06/2023
4.84
 168,000 4.78 4.89 4.82 2,000 0 0.0
06/06/2023
4.78
 111,100 4.77 4.93 4.76 0 0 0
05/06/2023
4.77
 168,300 4.78 4.79 4.68 5,000 0 0.0
02/06/2023
4.78
 199,600 4.90 4.90 4.67 0 0 0
01/06/2023
4.90
 283,400 4.77 4.96 4.79 0 0 0
31/05/2023
4.77
 349,000 4.63 4.90 4.70 0 3,500 -0.0
30/05/2023
4.63
 118,900 4.63 4.69 4.58 0 0 0
29/05/2023
4.63
 205,400 4.42 4.68 4.45 0 0 0
26/05/2023
4.42
 42,000 4.40 4.45 4.40 0 0 0
25/05/2023
4.40
 18,600 4.43 4.43 4.39 0 0 0
24/05/2023
4.43
 45,200 4.39 4.45 4.38 0 0 0
23/05/2023
4.39
 42,900 4.42 4.42 4.39 0 0 0
22/05/2023
4.42
 51,500 4.35 4.42 4.34 0 0 0
19/05/2023
4.35
 21,900 4.41 4.41 4.33 0 0 0
18/05/2023
4.41
 72,900 4.42 4.43 4.32 0 0 0
17/05/2023
4.42
 64,600 4.48 4.48 4.42 0 100 -0.0
16/05/2023
4.48
 57,200 4.48 4.48 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |