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)
28/06/2022
6.59
 76,200 6.52 6.63 6.49 2,800 0 0.0
27/06/2022
6.52
 51,100 6.27 6.57 6.28 1,500 200 0.0
24/06/2022
6.27
 67,100 6.33 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 6.07 6.13 5.74 3,400 100 0.0
20/06/2022
6.07
 150,100 6.52 6.83 6.07 900 4,000 0.0
17/06/2022
6.52
 130,500 6.91 6.91 6.48 900 6,100 0.0
16/06/2022
6.91
 119,600 6.91 6.99 6.91 200 5,200 0.0
15/06/2022
6.91
 120,600 7.24 7.51 6.88 400 10,200 -0.1
14/06/2022
7.24
 79,400 7.26 7.36 6.99 1,600 7,600 -0.1
13/06/2022
7.26
 381,200 7.80 7.80 7.26 300 4,100 0.0
10/06/2022
7.80
 114,600 7.99 7.99 7.73 10,000 0 0.1
09/06/2022
7.99
 29,700 7.91 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
07/06/2022
7.66
 159,200 7.99 7.99 7.55 2,900 3,400 0.0
06/06/2022
7.99
 90,500 8.10 8.17 7.95 0 800 0.0
03/06/2022
8.10
 58,300 8.17 8.17 7.95 3,900 1,100 0.0
02/06/2022
8.17
 215,600 8.14 8.21 8.02 5,400 500 0.1
01/06/2022
8.14
 151,500 8.21 8.21 8.02 6,500 0 0.1
31/05/2022
8.21
 101,200 8.21 8.28 8.10 6,000 0 0.1
30/05/2022
8.21
 141,900 8.21 8.25 8.10 4,600 0 0.1
27/05/2022
8.21
 118,800 8.21 8.28 8.06 9,200 0 0.1
26/05/2022
8.21
 159,000 7.99 8.32 8.06 9,500 0 0.1
25/05/2022
7.99
 230,700 7.69 8.02 7.69 6,100 0 0.1
24/05/2022
7.69
 65,300 7.69 7.80 7.58 1,200 1,200 0
23/05/2022
7.69
 101,700 7.77 7.91 7.66 5,200 3,200 0.0
20/05/2022
7.77
 246,500 7.73 8.02 7.69 5,500 1,200 0.0
19/05/2022
7.73
 108,500 7.77 7.77 7.51 2,600 900 0.0
18/05/2022
7.77
 242,300 7.88 7.99 7.77 3,300 3,400 0.0
17/05/2022
7.88
 264,100 7.40 7.88 6.88 8,800 2,800 0.1
16/05/2022
7.40
 92,400 7.40 7.91 7.40 2,200 4,600 0.0
13/05/2022
7.40
 297,000 7.95 8.06 7.40 0 4,900 -0.1
12/05/2022
7.95
 221,900 8.54 8.54 7.95 500 1,600 0.0
11/05/2022
8.54
 111,800 8.36 8.61 8.21 1,800 1,100 0.0
10/05/2022
8.36
 63,000 8.32 8.47 7.88 6,000 1,500 0.1
09/05/2022
8.32
 289,900 8.91 8.91 8.32 100 1,800 0.0
06/05/2022
8.91
 146,300 9.20 9.20 8.69 1,700 1,500 0.0
05/05/2022
9.20
 155,800 9.42 9.50 8.91 600 9,700 -0.1
04/05/2022
9.42
 153,700 9.35 9.53 9.13 7,100 3,100 0.0
29/04/2022
9.35
 258,200 9.06 9.57 9.13 2,500 0 0.0
28/04/2022
9.06
 238,100 8.83 9.20 8.76 0 6,200 -0.1
27/04/2022
8.83
 122,300 8.83 9.13 8.69 5,500 0 0.1
26/04/2022
8.83
 160,900 8.58 8.83 8.21 16,200 0 0.2
25/04/2022
8.58
 245,900 9.20 9.31 8.58 2,900 8,600 -0.1
22/04/2022
9.20
 224,600 9.20 9.57 9.02 5,100 1,500 0.0
21/04/2022
9.20
 315,500 9.72 9.72 9.06 16,200 2,500 0.2
20/04/2022
9.72
 207,200 10.05 10.27 9.72 8,300 300 0.1
19/04/2022
10.05
 171,000 10.60 10.79 10.05 0 100 0.0
18/04/2022
10.60
 363,200 11.15 11.19 10.38 1,100 200 0.0
15/04/2022
11.15
 141,400 11.23 11.49 10.93 300 100 0
14/04/2022
11.23
 118,400 11.49 11.63 11.23 0 0 0
13/04/2022
11.49
 229,900 11.49 11.49 10.97 0 0 0
12/04/2022
11.49
 241,000 11.93 12.07 11.49 0 500 0.0
08/04/2022
11.93
 211,700 12.37 12.52 11.93 0 2,900 0.0
07/04/2022
12.37
 127,000 12.52 12.66 12.37 0 0 0
06/04/2022
12.52
 229,200 12.66 13.07 12.48 200 5,400 -0.1
05/04/2022
12.66
 175,300 12.63 12.88 12.52 2,900 0 0.0
04/04/2022
12.63
 314,200 12.52 12.81 12.44 400 0 0.0
01/04/2022
12.52
 325,700 12.22 12.52 11.89 5,400 0 0.1
31/03/2022
12.22
 390,000 12.44 12.66 12.11 300 1,000 0.0
30/03/2022
12.44
 582,600 13.25 13.29 12.44 0 27,200 -0.5
29/03/2022
13.25
 250,600 13.03 13.25 12.96 0 2,700 0.0
28/03/2022
13.03
 599,500 13.51 13.51 12.81 0 5,600 -0.1
25/03/2022
13.51
 1,281,900 12.88 13.62 12.74 16,300 0 0.3
24/03/2022
12.88
 341,700 12.85 13.03 12.59 14,600 200 0.2
23/03/2022
12.85
 436,500 12.96 13.18 12.77 0 21,300 -0.4
22/03/2022
12.96
 849,000 12.81 13.22 12.52 5,100 6,900 0.0
21/03/2022
12.81
 391,300 12.74 13.03 12.66 0 9,300 -0.2
18/03/2022
12.74
 393,200 12.99 13.07 12.66 5,700 1,600 0.1
17/03/2022
12.99
 635,900 12.92 13.33 12.85 10,300 23,600 -0.2
16/03/2022
12.92
 428,500 13.03 13.25 12.88 0 23,600 -0.4
15/03/2022
13.03
 808,100 12.52 13.22 12.44 7,900 23,800 -0.3
14/03/2022
12.52
 568,600 12.37 12.74 11.78 7,800 4,000 0.1
11/03/2022
12.37
 678,900 12.85 12.88 12.33 27,900 1,000 0.5
10/03/2022
12.85
 1,010,600 12.33 12.92 12.26 9,500 500 0.2
09/03/2022
12.33
 624,800 12.07 12.66 11.49 2,200 7,000 -0.1
08/03/2022
12.07
 586,800 12.44 12.74 11.60 800 28,000 -0.5
07/03/2022
12.44
 1,046,700 11.63 12.44 11.60 21,700 2,500 0.3
04/03/2022
11.63
 440,700 11.37 11.85 11.41 0 0 0
03/03/2022
11.37
 287,400 11.30 11.52 11.30 0 4,300 -0.1
02/03/2022
11.30
 330,800 11.41 11.63 11.30 500 1,100 0.0
01/03/2022
11.41
 398,800 11.49 11.71 11.26 6,200 0 0.1
28/02/2022
11.49
 276,800 11.37 11.89 11.15 2,600 5,600 0.0
25/02/2022
11.37
 249,200 11.12 11.49 11.19 16,900 0 0.3
24/02/2022
11.12
 553,000 11.78 11.78 11.01 1,400 14,300 -0.2
23/02/2022
11.78
 267,800 11.63 11.89 11.63 7,400 200 0.1
22/02/2022
11.63
 350,300 11.85 11.85 11.49 600 7,700 -0.1
21/02/2022
11.85
 546,600 11.60 12.11 11.52 2,700 4,700 0.0
18/02/2022
11.60
 158,500 11.56 11.67 11.49 300 3,900 -0.1
17/02/2022
11.56
 186,600 11.63 11.74 11.41 1,700 0 0.0
16/02/2022
11.63
 440,600 11.23 11.74 11.30 8,700 0 0.1
15/02/2022
11.23
 215,300 11.12 11.23 10.97 2,500 11,800 -0.1
14/02/2022
11.12
 143,800 11.30 11.30 10.97 1,200 1,500 0.0
11/02/2022
11.30
 327,900 11.01 11.30 10.68 4,100 0 0.1
10/02/2022
11.01
 237,300 11.23 11.30 10.97 2,300 8,400 -0.1
09/02/2022
11.23
 222,300 11.30 11.34 11.08 1,900 0 0.0
08/02/2022
11.30
 226,300 11.01 11.41 11.04 0 21,500 -0.3
07/02/2022
11.01
 209,600 10.31 11.01 10.45 23,100 3,000 0.3
28/01/2022
10.31
 268,300 10.34 10.45 9.64 9,300 5,500 0.1

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