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)
17/11/2022
3.90
 106,900 3.80 4.05 3.81 5,500 0 0.0
16/11/2022
3.80
 81,500 3.56 3.80 3.33 0 0 0.0
15/11/2022
3.56
 144,100 3.82 3.82 3.56 800 0 0.0
14/11/2022
3.82
 88,400 4.11 4.11 3.82 1,300 0 0.0
11/11/2022
4.11
 61,400 4.15 4.34 3.98 100 0 0.0
10/11/2022
4.15
 157,600 4.45 4.45 4.15 200 0 0.0
09/11/2022
4.45
 31,700 4.42 4.48 4.34 0 0 0.0
08/11/2022
4.42
 52,600 4.42 4.42 4.12 500 0 0.0
07/11/2022
4.42
 82,700 4.63 4.64 4.31 5,300 0 0.0
04/11/2022
4.63
 110,500 4.63 4.63 4.45 22,400 0 0.1
03/11/2022
4.63
 26,900 4.62 4.72 4.45 0 0 0.0
02/11/2022
4.62
 72,400 4.56 4.73 4.56 0 0 0.0
01/11/2022
4.56
 15,900 4.53 4.62 4.49 0 0 0.0
31/10/2022
4.53
 29,700 4.49 4.56 4.42 0 0 0.0
28/10/2022
4.49
 67,100 4.41 4.55 4.34 700 0 0.0
27/10/2022
4.41
 34,200 4.30 4.42 4.23 0 0 0
26/10/2022
4.30
 119,900 4.42 4.42 4.20 1,500 0 0.0
25/10/2022
4.42
 89,200 4.59 4.59 4.27 1,100 0 0.0
24/10/2022
4.59
 63,400 4.87 4.87 4.57 200 0 0.0
21/10/2022
4.87
 191,300 4.93 5.01 4.79 4,600 0 0.0
20/10/2022
4.93
 41,300 4.96 4.96 4.90 0 0 0
19/10/2022
4.96
 79,200 4.97 5.07 4.88 2,000 0 0.0
18/10/2022
4.97
 105,000 4.97 5.14 4.91 0 0 0.0
17/10/2022
4.97
 48,200 5.01 5.01 4.70 0 0 0.0
14/10/2022
5.01
 47,300 4.93 5.15 4.92 0 0 0.0
13/10/2022
4.93
 39,600 5.01 5.01 4.90 200 0 0.0
12/10/2022
5.01
 196,600 4.87 5.15 4.64 0 0 0.0
11/10/2022
4.87
 83,900 5.23 5.23 4.87 300 0 0.0
10/10/2022
5.23
 151,900 5.42 5.42 5.04 700 0 0.0
07/10/2022
5.42
 169,900 5.82 5.83 5.42 0 0 0.0
06/10/2022
5.82
 70,700 6.18 6.18 5.82 0 0 0.0
05/10/2022
6.18
 155,100 5.99 6.18 5.96 0 0 0.0
04/10/2022
5.99
 140,600 6.00 6.18 5.96 0 60 0.0
03/10/2022
6.00
 122,700 6.26 6.27 6.00 0 0 0.0
30/09/2022
6.26
 108,800 6.32 6.35 5.93 0 0 0.0
29/09/2022
6.32
 79,400 6.26 6.41 6.24 0 0 0.0
28/09/2022
6.26
 24,400 6.40 6.41 6.26 0 0 0.0
27/09/2022
6.40
 47,000 6.25 6.45 6.11 0 0 0.0
26/09/2022
6.25
 140,000 6.48 6.48 6.13 0 0 0.0
23/09/2022
6.48
 70,700 6.48 6.52 6.45 0 0 0.0
22/09/2022
6.48
 54,600 6.49 6.61 6.35 0 0 0.0
21/09/2022
6.49
 50,300 6.49 6.52 6.18 0 0 0.0
20/09/2022
6.49
 143,800 6.49 6.63 6.04 0 0 0.0
19/09/2022
6.49
 78,100 6.61 6.74 6.49 0 0 0.0
16/09/2022
6.61
 95,500 6.66 6.66 6.60 0 0 0.0
15/09/2022
6.66
 56,800 6.63 6.77 6.64 0 0 0.0
14/09/2022
6.63
 168,100 6.63 6.63 6.55 300 0 0.0
13/09/2022
6.63
 162,400 6.63 6.65 6.60 100 0 0.0
12/09/2022
6.63
 38,500 6.62 6.63 6.59 0 0 0.0
09/09/2022
6.62
 59,200 6.57 6.70 6.56 0 0 0.0
08/09/2022
6.57
 140,100 6.57 6.62 6.41 0 0 0.0
07/09/2022
6.57
 185,500 6.78 6.78 6.57 0 0 0.0
06/09/2022
6.78
 75,300 6.85 6.88 6.76 0 0 0.0
05/09/2022
6.85
 107,500 6.93 6.99 6.85 0 0 0.0
31/08/2022
6.93
 58,900 7.04 7.04 6.85 0 0 0.0
30/08/2022
7.04
 70,200 7.04 7.28 7.02 0 0 0.0
29/08/2022
7.04
 152,900 7.22 7.22 6.96 0 0 0.0
26/08/2022
7.22
 104,900 7.29 7.36 7.22 0 0 0.0
25/08/2022
7.29
 109,900 7.22 7.36 7.25 0 0 0.0
24/08/2022
7.22
 184,700 7.13 7.24 7.13 0 0 0.0
23/08/2022
7.13
 87,300 7.13 7.13 6.99 0 0 0.0
22/08/2022
7.13
 162,900 7.15 7.15 7.03 0 0 0.0
19/08/2022
7.15
 69,000 7.19 7.28 7.14 0 0 0.0
18/08/2022
7.19
 81,900 7.35 7.36 7.17 0 0 0.0
17/08/2022
7.35
 275,200 7.35 7.58 7.35 0 0 0.0
16/08/2022
7.35
 82,300 7.35 7.36 7.33 1,500 2,400 0.0
15/08/2022
7.35
 243,000 7.36 7.44 7.31 0 4,200 0.0
12/08/2022
7.36
 135,000 7.36 7.36 7.14 0 11,600 -0.1
11/08/2022
7.36
 236,300 7.58 7.73 7.35 0 6,100 -0.1
10/08/2022
7.58
 380,500 7.26 7.58 7.27 0 4,700 0.0
09/08/2022
7.26
 193,600 7.10 7.33 7.05 0 3,800 0.0
08/08/2022
7.10
 116,700 7.10 7.25 7.07 0 3,400 0.0
05/08/2022
7.10
 88,300 7.10 7.13 7.02 0 3,000 0.0
04/08/2022
7.10
 156,700 7.01 7.35 7.07 0 2,900 0.0
03/08/2022
7.01
 169,200 6.76 7.14 6.76 0 2,200 0.0
02/08/2022
6.76
 315,900 6.80 6.82 6.74 0 2,700 0.0
01/08/2022
6.80
 90,100 6.77 6.92 6.77 0 2,100 0.0
29/07/2022
6.77
 138,100 6.74 6.92 6.77 0 2,100 0.0
28/07/2022
6.74
 107,700 6.63 6.77 6.62 0 2,100 0.0
27/07/2022
6.63
 22,000 6.56 6.69 6.55 0 1,700 0.0
26/07/2022
6.56
 80,800 6.55 6.70 6.52 0 1,900 0.0
25/07/2022
6.55
 63,400 6.70 6.70 6.48 0 1,700 0.0
22/07/2022
6.70
 37,300 6.74 6.76 6.70 4,000 1,400 0.0
21/07/2022
6.74
 96,900 6.77 6.80 6.70 0 1,700 0.0
20/07/2022
6.77
 87,000 6.75 6.94 6.73 0 1,600 0.0
19/07/2022
6.75
 64,700 6.77 6.78 6.67 0 1,500 0.0
18/07/2022
6.77
 96,100 6.68 6.98 6.71 0 1,500 0.0
15/07/2022
6.68
 128,200 6.60 6.78 6.57 0 2,700 0.0
14/07/2022
6.60
 56,000 6.63 6.63 6.55 0 1,400 0.0
13/07/2022
6.63
 160,900 6.35 6.63 6.33 0 1,500 0.0
12/07/2022
6.35
 59,600 6.31 6.40 6.25 0 1,400 0.0
11/07/2022
6.31
 46,500 6.38 6.41 6.31 1,500 1,600 0.0
08/07/2022
6.38
 36,400 6.30 6.55 6.32 1,800 1,100 0.0
07/07/2022
6.30
 41,400 6.27 6.43 6.22 0 1,400 0.0
06/07/2022
6.27
 59,500 6.33 6.38 6.23 0 1,600 0.0
05/07/2022
6.33
 38,000 6.48 6.55 6.33 0 2,000 0.0
04/07/2022
6.48
 80,300 6.55 6.63 6.46 0 1,300 0.0
01/07/2022
6.55
 61,700 6.54 6.55 6.24 600 4,100 0.0
30/06/2022
6.54
 66,800 6.55 6.57 6.43 1,700 0 0.0
29/06/2022
6.55
 91,000 6.59 6.63 6.52 2,600 1,000 0.0

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