CTCP Xây dựng và Giao thông Bình Dương (bce)

5.61
0.03
(0.54%)
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
(2026-08-19) 		-0.06 -1.06% 843,100 -43,500 -0.2
5.46
11.45
5.61
2 tháng
(2026-07-20) 		-0.11 -1.93% 5,602,600 -39,200 -0.2
5.44
11.45
5.61
3 tháng
(2026-06-22) 		-3.32 -37.30% 10,788,100 -58,000 -0.4
5.44
11.45
5.61
6 tháng
(2026-03-23) 		-2.82 -33.58% 12,969,500 -120,800 -1.0
4.13
11.45
5.61
12 tháng
(2025-09-23) 		-2.89 -34.09% 20,955,600 -70,400 -0.5
4.13
11.45
5.61
24 tháng
(2024-09-30) 		1.41 33.67% 56,852,800 381,400 4.5
4.02
11.45
5.61
36 tháng
(2023-10-04) 		1.25 28.90% 71,472,900 511,573 5.3
4.02
11.45
5.61
60 tháng
(2021-10-14) 		-5.46 -49.47% 191,951,800 -370,682 -13.1
3.56
16.82
5.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.45
 199,900 4.33 4.46 4.31 0 0 0
06/04/2023
4.33
 209,300 4.27 4.37 4.22 0 0 0
05/04/2023
4.27
 74,300 4.26 4.33 4.23 0 0 0
04/04/2023
4.26
 415,200 4.16 4.34 4.14 0 0 0
03/04/2023
4.14
 152,300 4.09 4.27 4.05 0 0 0
31/03/2023
4.01
 15,400 4.03 4.10 4.01 0 0 0
30/03/2023
4.05
 35,500 4.05 4.20 4.00 0 0 0
29/03/2023
4.04
 22,500 4.06 4.09 4.03 0 0 0
28/03/2023
4.09
 54,000 4.09 4.12 4.01 0 0 0
27/03/2023
4.09
 25,500 4.01 4.12 4.01 0 0 0
24/03/2023
4.08
 16,000 4.05 4.09 4.05 1,000 0 0.0
23/03/2023
4.06
 12,700 4.12 4.12 4.05 1,000 0 0.0
22/03/2023
4.12
 16,900 4.04 4.15 4.04 0 0 0
21/03/2023
4.04
 48,900 4.17 4.21 4.04 0 0 0.0
20/03/2023
4.16
 42,300 4.16 4.17 4.15 0 0 0.0
17/03/2023
4.16
 231,100 4.24 4.27 3.94 0 0 0.0
16/03/2023
4.23
 28,600 4.34 4.34 4.12 0 0 0.0
15/03/2023
4.34
 25,900 4.34 4.40 4.33 0 0 0.0
14/03/2023
4.27
 9,400 4.32 4.32 4.27 0 0 0.0
13/03/2023
4.31
 43,900 4.31 4.36 4.31 0 0 0.0
10/03/2023
4.31
 44,600 4.40 4.41 4.31 0 200 0.0
09/03/2023
4.40
 33,500 4.34 4.40 4.31 0 0 0.0
08/03/2023
4.34
 26,400 4.31 4.42 4.28 0 0 0.0
07/03/2023
4.31
 21,100 4.31 4.34 4.01 0 0 0.0
06/03/2023
4.31
 41,000 4.30 4.49 4.30 0 0 0.0
03/03/2023
4.29
 16,900 4.34 4.39 4.29 0 0 0.0
02/03/2023
4.34
 14,600 4.45 4.45 4.33 0 0 0.0
01/03/2023
4.34
 20,100 4.27 4.38 4.25 0 0 0.0
28/02/2023
4.26
 41,800 4.40 4.40 4.26 0 0 0.0
27/02/2023
4.40
 52,900 4.48 4.49 4.34 0 4,100 0.0
24/02/2023
4.45
 49,600 4.49 4.49 4.45 0 0 0.0
23/02/2023
4.51
 47,900 4.54 4.54 4.45 600 0 0.0
22/02/2023
4.54
 132,000 4.63 4.63 4.54 0 0 0.0
21/02/2023
4.67
 139,900 4.62 4.68 4.61 0 1,000 0.0
20/02/2023
4.60
 54,500 4.53 4.64 4.53 0 0 0.0
17/02/2023
4.53
 29,000 4.62 4.62 4.47 0 0 0.0
16/02/2023
4.51
 46,700 4.48 4.56 4.45 100 0 0.0
15/02/2023
4.51
 6,900 4.53 4.54 4.45 27 0 0.0
14/02/2023
4.45
 11,300 4.45 4.51 4.45 0 0 0.0
13/02/2023
4.52
 8,500 4.55 4.55 4.40 0 0 0.0
10/02/2023
4.56
 12,300 4.46 4.56 4.45 0 0 0.0
09/02/2023
4.56
 11,200 4.45 4.64 4.45 0 0 0.0
08/02/2023
4.46
 52,400 4.40 4.56 4.40 0 0 0.0
07/02/2023
4.42
 30,800 4.57 4.63 4.42 0 1,100 0.0
06/02/2023
4.59
 18,400 4.67 4.68 4.59 100 1,700 0.0
03/02/2023
4.68
 42,900 4.70 4.74 4.56 0 0 0.0
02/02/2023
4.70
 117,800 4.79 4.80 4.60 0 0 0.0
01/02/2023
4.71
 113,600 4.86 5.01 4.71 0 0 0.0
31/01/2023
4.80
 167,400 4.73 4.84 4.60 900 0 0.0
30/01/2023
4.73
 163,300 4.49 4.73 4.42 0 3,000 0.0
27/01/2023
4.42
 77,400 4.38 4.52 4.34 4,200 0 0.0
26/01/2023
4.02
 3,400 4.06 4.06 4.02 0 0 0
25/01/2023
4.02
 3,400 4.06 4.06 4.02 0 0 0
24/01/2023
4.02
 3,400 4.06 4.06 4.02 0 0 0
23/01/2023
4.02
 3,400 4.06 4.06 4.02 0 0 0
20/01/2023
4.02
 3,400 4.06 4.06 4.02 0 0 0
19/01/2023
4.36
 21,100 4.42 4.42 4.25 0 600 0.0
18/01/2023
4.34
 23,900 4.31 4.37 4.31 0 0 0.0
17/01/2023
4.31
 18,800 4.40 4.40 4.14 0 0 0.0
16/01/2023
4.20
 6,800 4.18 4.27 4.18 0 0 0.0
13/01/2023
4.18
 20,900 4.20 4.26 4.18 300 0 0.0
12/01/2023
4.20
 13,200 4.21 4.26 4.20 0 0 0.0
11/01/2023
4.21
 44,900 4.20 4.27 4.20 0 0 0.0
10/01/2023
4.22
 20,800 4.20 4.25 4.15 0 0 0.0
09/01/2023
4.20
 15,800 4.27 4.32 4.14 100 0 0.0
06/01/2023
4.27
 47,200 4.37 4.37 4.20 0 0 0.0
05/01/2023
4.37
 50,800 4.40 4.40 4.27 600 0 0.0
04/01/2023
4.28
 48,200 4.35 4.49 4.27 0 0 0.0
03/01/2023
4.27
 46,900 4.16 4.32 4.14 0 0 0.0
30/12/2022
4.14
 41,700 4.15 4.23 4.12 0 0 0.0
29/12/2022
4.15
 66,500 4.20 4.23 4.12 0 0 0.0
28/12/2022
4.20
 25,100 4.20 4.23 4.14 0 0 0.0
27/12/2022
4.20
 15,000 4.16 4.26 4.05 0 0 0.0
26/12/2022
4.16
 57,100 4.30 4.40 4.16 0 0 0.0
23/12/2022
4.30
 31,800 4.29 4.34 4.20 0 0 0.0
22/12/2022
4.29
 16,700 4.27 4.30 4.20 0 0 0.0
21/12/2022
4.27
 41,100 4.27 4.31 4.20 0 0 0.0
20/12/2022
4.27
 52,800 4.42 4.51 4.20 0 0 0.0
19/12/2022
4.42
 77,700 4.43 4.68 4.12 0 0 0.0
16/12/2022
4.43
 44,800 4.42 4.47 4.39 0 2,000 0.0
15/12/2022
4.42
 46,100 4.49 4.56 4.34 200 1,000 0.0
14/12/2022
4.49
 85,200 4.49 4.63 4.38 0 2,000 0.0
13/12/2022
4.49
 46,300 4.52 4.52 4.34 0 1,300 0.0
12/12/2022
4.52
 99,500 4.54 4.56 4.49 10 0 0.0
09/12/2022
4.54
 27,400 4.54 4.56 4.31 500 0 0.0
08/12/2022
4.54
 74,000 4.42 4.65 4.31 300 0 0.0
07/12/2022
4.42
 114,400 4.63 4.63 4.31 0 0 0.0
06/12/2022
4.63
 55,800 4.88 4.93 4.58 2,800 0 0.0
05/12/2022
4.88
 77,300 4.87 5.07 4.87 100 32 0.0
02/12/2022
4.87
 60,900 4.81 5.07 4.79 100 200 0.0
01/12/2022
4.81
 152,300 4.50 4.81 4.49 0 0 0.0
30/11/2022
4.50
 96,700 4.51 4.56 4.42 0 0 0.0
29/11/2022
4.51
 249,900 4.28 4.51 4.23 0 0 0.0
28/11/2022
4.28
 65,100 4.01 4.28 4.02 200 500 0.0
25/11/2022
4.01
 34,300 3.90 4.03 3.87 0 0 0.0
24/11/2022
3.90
 6,100 3.98 3.98 3.84 0 0 0.0
23/11/2022
3.98
 11,400 4.01 4.21 3.93 500 0 0.0
22/11/2022
4.01
 58,200 4.01 4.27 3.98 0 0 0.0
21/11/2022
4.01
 47,000 3.90 4.12 3.68 800 0 0.0
18/11/2022
3.90
 58,800 3.90 4.09 3.89 2,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc