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)
14/04/2021
8.97
 105,200 8.90 8.97 8.77 1,100 2,000 0.0
13/04/2021
8.90
 174,600 9.11 9.17 8.90 5,800 4,300 0.0
12/04/2021
9.11
 599,500 8.94 9.17 9.07 9,700 3,000 0.1
09/04/2021
8.94
 238,200 8.77 9.04 8.77 3,200 0 0.0
08/04/2021
8.77
 223,200 8.83 8.83 8.70 1,700 12,200 -0.1
07/04/2021
8.83
 164,800 8.73 8.83 8.66 2,100 0 0.0
06/04/2021
8.73
 155,800 8.80 8.83 8.70 0 200 0.0
05/04/2021
8.80
 226,800 8.83 8.83 8.70 100 400 0.0
02/04/2021
8.83
 207,500 8.97 9.14 8.80 4,300 300 0.1
01/04/2021
8.97
 188,700 8.66 8.97 8.66 0 3,500 0.0
31/03/2021
8.66
 273,400 8.83 8.83 8.56 900 1,900 0.0
30/03/2021
8.83
 100,800 8.94 8.97 8.77 100 4,300 -0.1
29/03/2021
8.94
 136,600 8.73 8.94 8.66 3,200 0 0.0
26/03/2021
8.73
 198,100 8.70 8.83 8.16 2,500 4,400 0.0
25/03/2021
8.70
 153,500 8.83 8.87 8.66 1,900 0 0.0
24/03/2021
8.83
 306,300 8.90 9.11 8.50 2,000 0 0.0
23/03/2021
8.90
 310,900 9.24 9.24 8.83 1,800 2,000 0.0
22/03/2021
9.24
 203,900 9.28 9.28 9.17 0 3,300 0.0
19/03/2021
9.28
 161,500 9.31 9.38 9.21 0 2,300 0.0
18/03/2021
9.31
 178,500 9.45 9.51 9.24 2,200 4,500 0.0
17/03/2021
9.45
 116,000 9.45 9.45 9.34 400 0 0.0
16/03/2021
9.45
 287,900 9.62 9.65 9.24 8,500 2,400 0.1
15/03/2021
9.62
 375,200 9.41 9.65 9.45 17,700 7,600 0.1
12/03/2021
9.41
 130,200 9.45 9.51 9.31 900 4,000 0.0
11/03/2021
9.45
 240,900 9.31 9.45 9.17 12,800 3,000 0.1
10/03/2021
9.31
 272,000 9.45 9.45 8.97 1,000 11,600 -0.1
09/03/2021
9.45
 226,100 9.51 9.55 9.38 1,800 100 0.0
08/03/2021
9.51
 379,800 9.65 10.13 9.38 3,500 6,900 0.0
05/03/2021
9.65
 295,900 9.31 9.79 9.28 6,300 2,700 0.1
04/03/2021
9.31
 427,100 9.58 9.99 9.17 0 6,100 -0.1
03/03/2021
9.58
 797,300 8.97 9.58 8.90 6,400 23,300 -0.2
02/03/2021
8.97
 505,000 8.90 9.28 8.70 5,200 31,900 -0.4
01/03/2021
8.90
 184,500 8.94 8.97 8.77 0 14,000 -0.2
26/02/2021
8.94
 454,000 8.70 9.17 8.70 3,500 14,200 -0.1
25/02/2021
8.70
 702,400 8.16 8.70 8.16 0 10,100 -0.1
24/02/2021
8.16
 351,100 8.09 8.36 8.09 0 11,000 -0.1
23/02/2021
8.09
 95,600 8.16 8.16 7.99 0 6,300 -0.1
22/02/2021
8.16
 204,900 8.12 8.46 8.09 2,900 11,800 -0.1
19/02/2021
8.12
 406,500 7.68 8.16 7.61 3,100 500 0.0
18/02/2021
7.68
 99,700 7.65 7.68 7.51 2,800 0 0.0
17/02/2021
7.65
 170,700 7.41 7.75 7.48 24,800 800 0.3
09/02/2021
7.41
 125,500 7.41 7.54 7.14 10,800 2,800 0.1
08/02/2021
7.41
 157,500 7.61 7.78 7.20 3,600 7,200 0.0
05/02/2021
7.61
 116,700 7.48 7.61 7.48 12,200 300 0.1
04/02/2021
7.48
 169,400 7.24 7.61 7.27 2,000 2,700 0.0
03/02/2021
7.24
 99,200 7.00 7.48 7.00 1,500 15,000 -0.1
02/02/2021
7.00
 103,000 6.93 7.27 6.76 0 12,000 -0.1
01/02/2021
6.93
 128,300 7.07 7.48 6.80 7,500 4,500 0.0
29/01/2021
7.07
 239,100 6.97 7.14 6.49 38,500 4,500 0.3
28/01/2021
6.97
 251,900 7.48 7.48 6.97 9,000 0 0.1
27/01/2021
7.48
 287,800 7.95 7.95 7.41 12,100 0 0.1
26/01/2021
7.95
 168,800 8.16 8.16 7.82 2,200 0 0.0
25/01/2021
8.16
 267,800 8.29 8.43 8.16 7,900 0 0.1
22/01/2021
8.29
 240,000 8.12 8.60 8.29 0 3,200 0.0
21/01/2021
8.12
 195,500 7.61 8.12 7.61 1,000 1,000 0.0
20/01/2021
7.61
 336,000 7.82 7.82 7.27 0 7,400 -0.1
19/01/2021
7.82
 473,000 8.39 8.43 7.82 200 300 0.0
18/01/2021
8.39
 582,200 8.77 8.77 8.36 100 100 0
15/01/2021
8.77
 503,500 9.00 9.00 8.56 0 1,100 0.0
14/01/2021
9.00
 934,300 9.31 9.31 8.70 100 7,000 -0.1
13/01/2021
9.31
 527,700 9.51 9.51 9.28 1,500 5,000 0.0
12/01/2021
9.51
 534,600 9.45 9.58 9.17 300 5,600 -0.1
11/01/2021
9.45
 1,302,100 9.14 9.65 9.11 0 24,100 -0.3
08/01/2021
9.14
 457,400 8.90 9.45 8.73 200 3,000 0.0
07/01/2021
8.90
 447,100 8.90 8.90 8.50 200 5,600 -0.1
06/01/2021
8.90
 586,700 9.11 9.31 8.73 200 0 0.0
05/01/2021
9.11
 244,400 9.14 9.14 8.87 900 500 0.0
04/01/2021
9.14
 408,900 9.17 9.38 9.11 300 2,000 0.0
31/12/2020
9.17
 617,090 8.97 9.17 8.36 2,430 42,660 -0.5
30/12/2020
8.97
 569,050 9.45 9.51 8.83 150 65,040 -0.9
29/12/2020
9.45
 1,121,610 8.83 9.45 9.04 920 13,900 -0.2
28/12/2020
8.83
 359,600 8.26 8.83 8.80 0 13,970 -0.2
25/12/2020
8.26
 610,740 7.75 8.26 7.48 0 0 0
24/12/2020
7.75
 456,500 7.54 8.02 7.20 1,100 0 0.0
23/12/2020
7.54
 449,960 7.10 7.58 7.34 120 0 0.0
22/12/2020
7.10
 427,900 6.66 7.10 6.51 580 25,500 -0.2
21/12/2020
6.66
 331,800 6.35 6.66 6.32 0 5,000 0.0
18/12/2020
6.35
 234,590 6.46 6.46 6.18 0 0 0
17/12/2020
6.46
 168,180 6.42 6.53 6.32 0 1,000 0.0
16/12/2020
6.42
 266,930 6.18 6.53 6.18 0 3,000 0.0
15/12/2020
6.18
 763,120 5.78 6.18 5.75 0 790 0.0
14/12/2020
5.78
 167,990 5.78 5.84 5.72 10 2,630 0.0
11/12/2020
5.78
 123,740 5.80 5.84 5.68 90 0 0.0
10/12/2020
5.80
 223,140 5.91 5.91 5.80 0 8,370 -0.1
09/12/2020
5.91
 301,600 5.88 6.08 5.88 0 1,500 0.0
08/12/2020
5.88
 287,750 5.67 5.89 5.57 0 5,900 0.0
07/12/2020
5.67
 112,320 5.65 5.71 5.62 4,800 0 0.0
04/12/2020
5.65
 200,370 5.57 5.67 5.63 790 500 0.0
03/12/2020
5.57
 120,450 5.50 5.65 5.56 0 1,500 0.0
02/12/2020
5.50
 86,150 5.54 5.63 5.50 500 0 0.0
01/12/2020
5.54
 60,710 5.52 5.54 5.46 0 960 0.0
30/11/2020
5.52
 143,810 5.49 5.53 5.47 0 27,850 -0.2
27/11/2020
5.49
 142,740 5.56 5.60 5.49 0 2,000 0.0
26/11/2020
5.56
 74,790 5.57 5.57 5.55 0 0 0
25/11/2020
5.57
 147,330 5.60 5.62 5.54 0 10,040 -0.1
24/11/2020
5.60
 234,130 5.60 5.71 5.59 600 5,100 0.0
23/11/2020
5.60
 135,580 5.61 5.67 5.52 0 5,000 0.0
20/11/2020
5.61
 64,070 5.71 5.74 5.60 0 0 0
19/11/2020
5.71
 435,730 5.38 5.72 5.41 0 5,000 0.0
18/11/2020
5.38
 130,220 5.30 5.38 5.30 0 0 0

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