CTCP Xây dựng và Giao thông Bình Dương (bce)

6.35
0.34
(5.66%)
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
(2026-09-08) 		-0.48 -8.73% 711,500 -4,888 0.0
5
6.01
6.01
2 tháng
(2026-08-10) 		-0.87 -14.77% 1,839,600 -49,588 -0.2
5
6.01
6.01
3 tháng
(2026-07-10) 		-2.91 -36.70% 10,936,000 -43,488 -0.2
5
7.93
6.01
6 tháng
(2026-04-13) 		-3.31 -39.70% 12,855,300 -129,688 -1.1
5
9.15
6.01
12 tháng
(2025-10-13) 		-3.12 -38.29% 20,508,000 -96,788 -0.7
5
9.15
6.01
24 tháng
(2024-10-18) 		0.90 21.76% 56,474,400 297,312 4.0
4.12
9.15
6.01
36 tháng
(2023-10-24) 		0.87 20.89% 70,777,100 577,785 5.7
4.06
9.15
6.01
60 tháng
(2021-11-03) 		-10.66 -67.99% 176,429,800 -391,070 -13.2
3.56
16.57
6.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2022
4.41
 34,200 4.23 4.42 4.23 0 0 0
26/10/2022
4.30
 119,900 4.40 4.42 4.20 1,500 0 0.0
25/10/2022
4.42
 89,200 4.29 4.56 4.27 1,100 0 0.0
24/10/2022
4.59
 63,400 4.86 4.86 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 4.95 4.95 4.90 0 0 0
19/10/2022
4.96
 79,200 5.07 5.07 4.88 2,000 0 0.0
18/10/2022
4.97
 105,000 5.14 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 5.15 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 4.65 5.15 4.64 0 0 0.0
11/10/2022
4.87
 83,900 5.05 5.16 4.87 300 0 0.0
10/10/2022
5.23
 151,900 5.04 5.42 5.04 700 0 0.0
07/10/2022
5.42
 169,900 5.83 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 6.33 6.35 5.93 0 0 0.0
29/09/2022
6.32
 79,400 6.35 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 6.11 6.45 6.11 0 0 0.0
26/09/2022
6.25
 140,000 6.41 6.47 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 6.47 6.61 6.35 0 0 0.0
21/09/2022
6.49
 50,300 6.48 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 6.74 6.74 6.49 0 0 0.0
16/09/2022
6.61
 95,500 6.60 6.66 6.60 0 0 0.0
15/09/2022
6.66
 56,800 6.77 6.77 6.64 0 0 0.0
14/09/2022
6.63
 168,100 6.55 6.63 6.55 300 0 0.0
13/09/2022
6.63
 162,400 6.60 6.65 6.60 100 0 0.0
12/09/2022
6.63
 38,500 6.63 6.63 6.59 0 0 0.0
09/09/2022
6.62
 59,200 6.69 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 6.77 6.77 6.57 0 0 0.0
06/09/2022
6.78
 75,300 6.76 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 7.28 7.28 7.02 0 0 0.0
29/08/2022
7.04
 152,900 7.07 7.20 6.96 0 0 0.0
26/08/2022
7.22
 104,900 7.35 7.36 7.22 0 0 0.0
25/08/2022
7.29
 109,900 7.25 7.36 7.25 0 0 0.0
24/08/2022
7.22
 184,700 7.15 7.24 7.13 0 0 0.0
23/08/2022
7.13
 87,300 6.99 7.13 6.99 0 0 0.0
22/08/2022
7.13
 162,900 7.13 7.13 7.03 0 0 0.0
19/08/2022
7.15
 69,000 7.28 7.28 7.14 0 0 0.0
18/08/2022
7.19
 81,900 7.36 7.36 7.17 0 0 0.0
17/08/2022
7.35
 275,200 7.36 7.58 7.35 0 0 0.0
16/08/2022
7.35
 82,300 7.36 7.36 7.33 1,500 2,400 0.0
15/08/2022
7.35
 243,000 7.32 7.44 7.31 0 4,200 0.0
12/08/2022
7.36
 135,000 7.34 7.36 7.14 0 11,600 -0.1
11/08/2022
7.36
 236,300 7.66 7.73 7.35 0 6,100 -0.1
10/08/2022
7.58
 380,500 7.27 7.58 7.27 0 4,700 0.0
09/08/2022
7.26
 193,600 7.17 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 7.07 7.13 7.02 0 3,000 0.0
04/08/2022
7.10
 156,700 7.07 7.35 7.07 0 2,900 0.0
03/08/2022
7.01
 169,200 6.77 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 6.78 6.92 6.77 0 2,100 0.0
29/07/2022
6.77
 138,100 6.92 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 6.69 6.69 6.55 0 1,700 0.0
26/07/2022
6.56
 80,800 6.52 6.70 6.52 0 1,900 0.0
25/07/2022
6.55
 63,400 6.63 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 6.76 6.80 6.70 0 1,700 0.0
20/07/2022
6.77
 87,000 6.73 6.94 6.73 0 1,600 0.0
19/07/2022
6.75
 64,700 6.78 6.78 6.67 0 1,500 0.0
18/07/2022
6.77
 96,100 6.77 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 6.33 6.63 6.33 0 1,500 0.0
12/07/2022
6.35
 59,600 6.25 6.40 6.25 0 1,400 0.0
11/07/2022
6.31
 46,500 6.40 6.41 6.31 1,500 1,600 0.0
08/07/2022
6.38
 36,400 6.34 6.55 6.32 1,800 1,100 0.0
07/07/2022
6.30
 41,400 6.26 6.43 6.22 0 1,400 0.0
06/07/2022
6.27
 59,500 6.29 6.38 6.23 0 1,600 0.0
05/07/2022
6.33
 38,000 6.55 6.55 6.33 0 2,000 0.0
04/07/2022
6.48
 80,300 6.54 6.63 6.46 0 1,300 0.0
01/07/2022
6.55
 61,700 6.24 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
28/06/2022
6.59
 76,200 6.59 6.63 6.49 2,800 0 0.0
27/06/2022
6.52
 51,100 6.57 6.57 6.28 1,500 200 0.0
24/06/2022
6.27
 67,100 6.63 6.63 6.27 1,800 900 0.0
23/06/2022
6.33
 57,800 6.07 6.33 6.07 4,000 1,400 0.0
22/06/2022
6.07
 52,400 5.90 6.10 5.90 1,300 2,700 0.0
21/06/2022
5.90
 81,300 6.02 6.13 5.74 3,400 100 0.0
20/06/2022
6.07
 150,100 6.83 6.83 6.07 900 4,000 0.0
17/06/2022
6.52
 130,500 6.77 6.77 6.48 900 6,100 0.0
16/06/2022
6.91
 119,600 6.94 6.99 6.91 200 5,200 0.0
15/06/2022
6.91
 120,600 7.26 7.51 6.88 400 10,200 -0.1
14/06/2022
7.24
 79,400 7.14 7.36 6.99 1,600 7,600 -0.1
13/06/2022
7.26
 381,200 7.58 7.69 7.26 300 4,100 0.0
10/06/2022
7.80
 114,600 7.95 7.99 7.73 10,000 0 0.1
09/06/2022
7.99
 29,700 8.10 8.10 7.91 2,200 0 0.0
08/06/2022
7.91
 123,000 7.66 8.06 7.66 6,800 0 0.1

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