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)
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
22/09/2022
8.56
 54,600 8.58 8.74 8.38 0 0 0.0
21/09/2022
8.58
 50,300 8.58 8.61 8.17 0 0 0.0
20/09/2022
8.58
 143,800 8.57 8.75 7.98 0 0 0.0
19/09/2022
8.57
 78,100 8.74 8.90 8.57 0 0 0.0
16/09/2022
8.74
 95,500 8.80 8.80 8.72 0 0 0.0
15/09/2022
8.80
 56,800 8.75 8.94 8.77 0 0 0.0
14/09/2022
8.75
 168,100 8.76 8.76 8.65 300 0 0.0
13/09/2022
8.76
 162,400 8.76 8.78 8.72 100 0 0.0
12/09/2022
8.76
 38,500 8.74 8.76 8.71 0 0 -0.0
09/09/2022
8.74
 59,200 8.69 8.85 8.67 0 0 -0.0
08/09/2022
8.69
 140,100 8.69 8.74 8.47 0 0 -0.0
07/09/2022
8.69
 185,500 8.96 8.96 8.69 0 0 -0.0
06/09/2022
8.96
 75,300 9.05 9.09 8.93 0 0 -0.0
05/09/2022
9.05
 107,500 9.15 9.24 9.05 0 0 -0.0
31/08/2022
9.15
 58,900 9.30 9.30 9.05 0 0 -0.0
30/08/2022
9.30
 70,200 9.30 9.62 9.28 0 0 -0.0
29/08/2022
9.30
 152,900 9.54 9.54 9.20 0 0 -0.0
26/08/2022
9.54
 104,900 9.63 9.73 9.54 0 0 -0.0
25/08/2022
9.63
 109,900 9.53 9.73 9.58 0 0 -0.0
24/08/2022
9.53
 184,700 9.43 9.57 9.42 0 0 -0.0
23/08/2022
9.43
 87,300 9.42 9.43 9.24 0 0 -0.0
22/08/2022
9.42
 162,900 9.45 9.45 9.29 0 0 -0.0
19/08/2022
9.45
 69,000 9.50 9.62 9.44 0 0 -0.0
18/08/2022
9.50
 81,900 9.72 9.73 9.47 0 0 -0.0
17/08/2022
9.72
 275,200 9.72 10.02 9.71 0 0 -0.0
16/08/2022
9.72
 82,300 9.72 9.73 9.68 1,500 2,400 -0.0
15/08/2022
9.72
 243,000 9.73 9.82 9.66 0 4,200 -0.0
12/08/2022
9.73
 135,000 9.73 9.73 9.44 0 11,600 -0.1
11/08/2022
9.73
 236,300 10.02 10.21 9.71 0 6,100 -0.1
10/08/2022
10.02
 380,500 9.59 10.02 9.61 0 4,700 -0.0
09/08/2022
9.59
 193,600 9.39 9.68 9.31 0 3,800 -0.0
08/08/2022
9.39
 116,700 9.39 9.58 9.34 0 3,400 -0.0
05/08/2022
9.39
 88,300 9.39 9.43 9.28 0 3,000 -0.0
04/08/2022
9.39
 156,700 9.26 9.71 9.34 0 2,900 -0.0
03/08/2022
9.26
 169,200 8.93 9.44 8.93 0 2,200 -0.0
02/08/2022
8.93
 315,900 8.99 9.01 8.90 0 2,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |