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)
29/06/2020
4.68
 107,110 4.74 4.80 4.68 0 10,000 -0.1
26/06/2020
4.74
 67,710 4.77 4.84 4.72 0 10,000 -0.1
25/06/2020
4.77
 49,050 4.77 4.80 4.71 0 0 0
24/06/2020
4.77
 48,560 4.84 4.86 4.77 0 0 0
23/06/2020
4.84
 136,290 4.79 4.88 4.81 10 0 0.0
22/06/2020
4.79
 172,130 4.71 4.79 4.71 20 0 0.0
19/06/2020
4.71
 85,830 4.68 4.73 4.69 0 0 0
18/06/2020
4.68
 53,830 4.63 4.70 4.62 8,900 0 0.1
17/06/2020
4.63
 93,370 4.63 4.72 4.62 11,800 0 0.1
16/06/2020
4.63
 64,860 4.61 4.75 4.61 0 0 0
15/06/2020
4.61
 165,590 4.73 4.73 4.56 1,100 0 0.0
12/06/2020
4.73
 210,990 4.74 4.74 4.59 0 0 0
11/06/2020
4.74
 108,200 4.92 4.95 4.74 0 0 0
10/06/2020
4.92
 168,730 4.88 4.92 4.83 4,000 0 0.0
09/06/2020
4.88
 356,880 4.69 4.91 4.68 0 0 0
08/06/2020
4.69
 138,390 4.69 4.74 4.68 0 0 0
05/06/2020
4.69
 48,980 4.66 4.71 4.63 0 0 0
04/06/2020
4.66
 34,590 4.65 4.67 4.62 0 0 0
03/06/2020
4.65
 44,650 4.62 4.67 4.57 0 0 0
02/06/2020
4.62
 187,370 4.59 4.68 4.59 0 0 0
01/06/2020
4.59
 244,690 4.58 4.70 4.56 19,930 0 0.2
29/05/2020
4.58
 70,460 4.58 4.59 4.51 0 690 0.0
28/05/2020
4.58
 67,210 4.57 4.58 4.54 0 0 0
27/05/2020
4.57
 106,140 4.64 4.65 4.57 12,000 60 0.1
26/05/2020
4.64
 114,110 4.60 4.65 4.57 0 0 0
25/05/2020
4.60
 84,210 4.52 4.60 4.49 0 0 0
22/05/2020
4.52
 87,700 4.55 4.56 4.51 0 0 0
21/05/2020
4.55
 92,710 4.50 4.59 4.50 0 0 0
20/05/2020
4.50
 40,300 4.49 4.55 4.48 0 0 0
19/05/2020
4.49
 117,250 4.47 4.59 4.44 0 0 0
18/05/2020
4.47
 115,000 4.47 4.48 4.41 0 0 0
15/05/2020
4.47
 252,500 4.62 4.67 4.47 0 0 0
14/05/2020
4.62
 142,810 4.64 4.67 4.59 100 0 0.0
13/05/2020
4.64
 163,780 4.62 4.65 4.59 0 0 0
12/05/2020
4.62
 113,650 4.62 4.68 4.56 450 0 0.0
11/05/2020
4.62
 109,500 4.57 4.74 4.50 500 10 0.0
08/05/2020
4.57
 305,490 4.74 4.83 4.57 0 0 0
07/05/2020
4.74
 328,930 4.46 4.74 4.45 0 29,520 -0.2
06/05/2020
4.46
 91,510 4.46 4.46 4.38 0 680 0.0
05/05/2020
4.46
 41,770 4.42 4.46 4.33 0 0 0
04/05/2020
4.42
 99,790 4.49 4.53 4.42 0 100 0.0
29/04/2020
4.49
 241,510 4.30 4.55 4.28 0 107,440 -0.8
28/04/2020
4.30
 307,970 4.33 4.33 4.27 0 164,750 -1.2
27/04/2020
4.33
 173,730 4.44 4.44 4.29 0 0 0
24/04/2020
4.44
 147,520 4.54 4.54 4.44 0 0 0
23/04/2020
4.54
 310,050 4.44 4.59 4.47 0 109,000 -0.8
22/04/2020
4.44
 467,990 4.23 4.44 4.23 0 62,620 -0.5
21/04/2020
4.23
 237,620 4.12 4.32 4.03 0 33,600 -0.2
20/04/2020
4.12
 100,040 4.09 4.14 4.11 0 37,450 -0.3
17/04/2020
4.09
 62,540 4.10 4.14 4.06 500 16,890 -0.1
16/04/2020
4.10
 31,010 4.11 4.11 4.04 0 0 0
15/04/2020
4.11
 41,100 4.13 4.13 4.03 0 1,360 0.0
14/04/2020
4.13
 19,300 4.14 4.14 4.04 0 0 0
13/04/2020
4.14
 39,740 4.17 4.17 4.13 0 10 0.0
10/04/2020
4.17
 99,180 3.99 4.18 3.99 10,000 200 0.1
09/04/2020
3.99
 43,570 4.00 4.03 3.97 0 0 0
08/04/2020
4.00
 26,320 3.97 4.00 3.91 7,000 0 0.0
07/04/2020
3.97
 15,180 3.97 3.99 3.91 0 0 0
06/04/2020
3.97
 28,530 3.85 4.02 3.88 2,000 0 0.0
03/04/2020
3.85
 39,560 3.77 3.87 3.79 0 0 0
01/04/2020
3.77
 21,020 3.76 3.85 3.76 2,000 4,500 0.0
31/03/2020
3.76
 23,460 3.84 3.85 3.76 0 500 0.0
30/03/2020
3.84
 27,300 3.88 3.88 3.79 0 0 0
27/03/2020
3.88
 11,680 3.97 3.97 3.88 0 0 0
26/03/2020
3.97
 18,700 3.94 4.00 3.91 0 0 0
25/03/2020
3.94
 47,610 3.85 4.01 3.94 0 0 0
24/03/2020
3.85
 20,250 3.77 3.91 3.76 6,000 0 0.0
23/03/2020
3.77
 61,160 3.96 3.96 3.77 0 0 0
20/03/2020
3.96
 18,590 3.94 3.97 3.88 0 0 0
19/03/2020
3.94
 43,520 3.93 3.97 3.89 40 120 0.0
18/03/2020
3.93
 43,000 3.91 3.97 3.91 0 0 0
17/03/2020
3.91
 19,360 3.97 3.97 3.85 100 0 0.0
16/03/2020
3.97
 11,580 3.97 3.97 3.94 0 0 0
13/03/2020
3.97
 30,230 3.91 3.97 3.79 0 180 0.0
12/03/2020
3.91
 58,420 4.02 4.03 3.91 0 330 0.0
11/03/2020
4.02
 75,230 4.01 4.12 4.01 0 0 0
10/03/2020
4.01
 27,490 3.97 4.09 3.97 0 8,620 -0.1
09/03/2020
3.97
 44,400 4.11 4.11 3.91 100 800 0.0
06/03/2020
4.11
 38,530 4.11 4.12 4.04 0 6,010 0.0
05/03/2020
4.11
 21,080 4.08 4.11 4.06 410 0 0.0
04/03/2020
4.08
 25,330 4.09 4.09 4.01 200 20,000 -0.1
03/03/2020
4.09
 30,940 4.10 4.15 4.04 240 10,000 -0.1
02/03/2020
4.10
 9,460 4.10 4.10 4.06 500 0 0.0
28/02/2020
4.10
 16,880 4.11 4.11 4.06 120 0 0.0
27/02/2020
4.11
 7,510 4.11 4.11 4.07 110 0 0.0
26/02/2020
4.11
 8,310 4.11 4.11 4.06 900 0 0.0
25/02/2020
4.11
 10,090 4.09 4.14 4.04 100 0 0.0
24/02/2020
4.09
 21,330 4.12 4.12 4.07 100 0 0.0
21/02/2020
4.12
 23,950 4.11 4.12 4.09 200 0 0.0
20/02/2020
4.11
 26,120 4.11 4.12 4.08 60 0 0.0
19/02/2020
4.11
 12,060 4.09 4.12 4.04 400 10,000 -0.1
18/02/2020
4.09
 31,210 4.05 4.10 4.04 100 100 0
17/02/2020
4.05
 19,290 4.05 4.12 4.05 400 0 0.0
14/02/2020
4.05
 29,780 4.10 4.12 4.05 0 0 0
13/02/2020
4.10
 15,750 4.09 4.10 4.04 0 0 0
12/02/2020
4.09
 20,290 4.03 4.09 4.03 0 0 0
11/02/2020
4.03
 32,110 4.03 4.06 4.03 0 2,300 0.0
10/02/2020
4.03
 15,810 4.04 4.04 4.01 0 500 0.0
07/02/2020
4.04
 28,050 4.03 4.09 4.03 0 0 0
06/02/2020
4.03
 1,690 4.02 4.06 4.02 0 0 0

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