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)
06/01/2022
14.21
 920,300 14.21 14.21 13.80 17,900 0 0.3
05/01/2022
14.21
 919,500 14.80 14.80 13.95 0 199,200 -3.9
04/01/2022
14.47
 713,100 13.91 14.47 13.66 29,000 30,000 0.0
31/12/2021
13.55
 476,300 13.51 13.62 12.88 3,500 18,000 -0.3
30/12/2021
13.51
 545,100 13.69 14.06 13.51 1,400 168,700 -3.1
29/12/2021
13.47
 730,600 14.03 14.28 13.47 1,900 7,600 -0.1
28/12/2021
13.99
 924,200 14.43 14.43 13.91 10,500 4,500 0.1
27/12/2021
14.39
 452,100 14.87 14.87 14.06 0 20,700 -0.4
24/12/2021
14.76
 565,500 15.39 15.46 14.65 5,500 7,600 0.0
23/12/2021
15.39
 1,155,400 15.61 16.12 14.58 0 0 0
22/12/2021
15.35
 1,354,400 14.47 15.35 13.66 12,100 0 0.2
21/12/2021
14.36
 633,700 13.99 14.58 13.62 17,600 2,000 0.3
20/12/2021
13.99
 448,200 14.72 14.72 13.88 4,100 18,800 -0.3
17/12/2021
14.39
 511,200 14.65 14.87 13.99 300 9,100 -0.2
16/12/2021
14.54
 703,100 13.69 14.72 13.66 2,700 6,100 -0.1
15/12/2021
14.10
 358,200 14.72 14.72 14.06 0 20,200 -0.4
14/12/2021
14.61
 762,200 15.06 15.13 14.43 600 24,600 -0.5
13/12/2021
14.39
 663,000 13.62 14.39 13.62 1,400 1,300 0.0
10/12/2021
13.47
 409,100 13.03 13.62 12.88 200 5,200 -0.1
09/12/2021
12.99
 170,100 12.70 13.03 12.52 7,000 0 0.1
08/12/2021
12.66
 134,500 12.81 13.11 12.59 0 4,700 -0.1
07/12/2021
12.66
 291,300 12.22 12.88 12.22 4,300 100 0.1
06/12/2021
12.07
 357,500 12.88 13.11 12.00 5,600 3,300 0.0
03/12/2021
12.88
 251,600 13.40 13.40 12.88 600 11,600 -0.2
02/12/2021
13.40
 355,000 13.69 13.69 13.40 300 4,800 -0.1
01/12/2021
13.55
 464,400 13.99 13.99 13.18 4,000 22,800 -0.3
30/11/2021
13.77
 515,600 13.62 14.14 13.25 10,400 12,000 0.0
29/11/2021
13.25
 289,900 12.55 13.25 12.55 0 0 0
26/11/2021
13.25
 654,100 13.51 13.55 12.81 10,900 8,400 0.0
25/11/2021
13.51
 294,300 13.62 13.84 13.40 100 23,000 -0.4
24/11/2021
13.77
 240,200 14.06 14.43 13.62 1,300 30,200 -0.6
23/11/2021
13.69
 339,600 12.96 13.99 12.52 45,000 8,700 0.6
22/11/2021
13.11
 800,100 13.40 13.88 13.11 43,300 100 0.8
19/11/2021
14.06
 1,346,000 15.02 15.09 14.06 15,300 7,300 0.1
18/11/2021
15.09
 730,500 15.83 15.83 15.09 3,000 4,500 0.0
17/11/2021
15.61
 417,300 15.46 16.12 15.09 12,900 1,500 0.2
16/11/2021
15.53
 765,400 15.83 16.05 15.31 7,300 18,700 -0.2
15/11/2021
16.01
 890,300 16.79 16.79 15.79 2,100 16,000 -0.3
12/11/2021
16.12
 628,200 16.20 16.34 15.94 15,700 46,800 -0.7
11/11/2021
16.34
 911,600 16.20 16.86 15.83 19,200 11,700 0.2
10/11/2021
16.12
 643,000 15.76 16.49 15.61 0 0 0
09/11/2021
15.76
 699,700 16.12 16.20 15.46 100 21,700 -0.5
08/11/2021
16.20
 674,900 16.57 16.57 15.46 3,800 35,000 -0.7
05/11/2021
16.12
 543,600 16.57 16.57 15.79 0 58,700 -1.3
04/11/2021
16.57
 1,294,300 15.24 16.75 14.61 0 0 0
03/11/2021
15.68
 2,223,200 17.38 17.96 15.68 0 0 0
02/11/2021
16.82
 601,700 16.42 16.82 15.87 2,900 0 0.1
01/11/2021
15.76
 1,206,000 14.87 15.76 14.03 33,300 9,800 0.5
29/10/2021
14.72
 922,200 14.61 15.20 14.43 18,700 0 0.4
28/10/2021
14.72
 1,231,100 15.06 15.24 14.54 500 40,200 -0.8
27/10/2021
15.06
 1,375,300 14.80 15.06 14.21 300 22,700 -0.4
26/10/2021
14.10
 1,623,500 13.03 14.10 12.81 27,800 4,100 0.4
25/10/2021
13.18
 964,100 12.88 13.40 12.52 2,900 12,300 -0.2
22/10/2021
12.88
 1,045,300 12.52 13.07 12.37 1,500 6,700 -0.1
21/10/2021
12.59
 1,541,400 12.22 12.74 12.22 2,000 24,100 -0.4
20/10/2021
12.04
 1,623,900 11.34 12.04 11.26 0 0 0
19/10/2021
11.26
 571,800 11.04 11.41 11.04 4,900 0 0.1
18/10/2021
10.97
 580,400 11.08 11.49 10.93 16,300 4,800 0.2
15/10/2021
11.19
 899,900 11.04 11.52 10.97 17,100 0 0.3
14/10/2021
11.04
 633,500 10.97 11.19 10.97 9,800 4,100 0.1
13/10/2021
11.04
 597,400 11.12 11.19 10.90 4,500 8,500 -0.1
12/10/2021
11.04
 1,001,300 10.68 11.19 10.56 0 20,300 -0.3
11/10/2021
10.71
 515,300 10.75 10.79 10.60 3,100 6,900 0
08/10/2021
10.75
 512,100 10.79 11.15 10.71 2,000 15,400 -0.2
07/10/2021
10.79
 1,127,700 11.04 11.34 10.79 3,500 5,700 0.0
06/10/2021
10.93
 1,532,700 10.09 10.93 10.09 26,400 0 0.4
05/10/2021
10.23
 313,100 10.01 10.27 9.98 3,500 0 0.0
04/10/2021
10.01
 508,200 10.31 10.31 9.87 1,900 9,800 -0.1
01/10/2021
10.16
 443,600 10.23 10.49 10.09 172,920 181,820 -0.1
30/09/2021
10.34
 604,700 10.38 10.53 10.23 56,600 1,100 0.8
29/09/2021
10.38
 578,200 10.31 10.53 10.01 10,400 12,300 0.0
28/09/2021
10.31
 894,800 9.64 10.31 9.42 200,500 100 2.6
27/09/2021
9.76
 1,105,500 10.38 10.38 9.76 160,000 2,300 2.2
24/09/2021
10.38
 799,800 10.75 10.75 10.31 38,400 0 0.5
23/09/2021
10.68
 1,244,100 10.82 11.04 10.60 27,800 0 0.4
22/09/2021
10.79
 840,700 10.93 11.12 10.60 0 10,100 -0.1
21/09/2021
10.82
 1,145,500 10.68 11.12 10.34 15,100 16,200 0.0
20/09/2021
10.79
 2,555,400 10.31 10.79 10.31 21,400 20,000 0.0
17/09/2021
10.09
 1,422,800 9.53 10.09 9.50 39,700 10,900 0.4
16/09/2021
9.53
 559,900 9.79 9.79 9.39 5,800 4,300 0.0
15/09/2021
9.68
 508,600 9.28 9.79 9.17 23,200 7,400 0.2
14/09/2021
9.28
 474,500 9.28 9.46 9.17 13,200 0 0.2
13/09/2021
9.31
 624,600 9.57 9.57 9.28 5,500 0 0.1
10/09/2021
9.57
 426,200 9.72 9.87 9.57 23,400 0 0.3
09/09/2021
9.68
 507,600 9.28 9.94 9.28 33,400 5,000 0.4
08/09/2021
9.42
 866,000 9.17 9.57 9.17 12,200 500 0.2
07/09/2021
9.35
 1,193,500 10.01 10.01 9.28 2,500 0 0.0
06/09/2021
9.94
 977,300 10.09 10.53 9.94 26,700 3,000 0.3
01/09/2021
10.05
 555,100 9.94 10.16 9.87 23,000 100 0.3
31/08/2021
10.05
 1,939,800 9.72 10.05 9.64 13,900 30,100 -0.2
30/08/2021
9.42
 1,593,200 8.98 9.42 8.83 21,200 4,400 0.2
27/08/2021
8.83
 229,000 8.54 8.83 8.32 10,500 0 0.1
26/08/2021
8.50
 114,000 8.69 8.69 8.47 3,200 0 0.0
25/08/2021
8.54
 234,500 8.39 8.54 8.25 13,600 0 0.2
24/08/2021
8.39
 219,500 8.39 8.47 8.25 2,300 0 0.0
23/08/2021
8.47
 255,800 8.47 8.69 8.10 7,200 0 0.1
20/08/2021
8.50
 671,900 8.98 9.13 8.47 8,100 9,100 0.0
19/08/2021
9.02
 425,900 8.87 9.02 8.65 12,000 0 0.1
18/08/2021
8.87
 191,000 8.80 8.91 8.69 11,400 600 0.1
17/08/2021
8.87
 195,300 9.13 9.13 8.76 200 3,500 0.0

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