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)
05/02/2020
4.02
 24,730 4.00 4.05 3.94 5,650 0 0.0
04/02/2020
4.00
 34,170 3.97 4.00 3.85 0 0 0
03/02/2020
3.97
 44,420 4.13 4.13 3.85 1,200 0 0.0
31/01/2020
4.13
 8,710 4.14 4.14 3.92 1,870 0 0.0
30/01/2020
4.14
 4,420 4.12 4.14 4.09 100 0 0.0
22/01/2020
4.12
 18,590 4.12 4.14 4.11 0 0 0
21/01/2020
4.12
 32,910 4.12 4.14 4.09 0 0 0
20/01/2020
4.12
 31,200 4.09 4.12 4.06 0 0 0
17/01/2020
4.09
 10,900 4.09 4.09 4.03 0 0 0
16/01/2020
4.09
 13,970 4.09 4.09 4.04 0 0 0
15/01/2020
4.09
 7,540 4.09 4.12 4.06 0 0 0
14/01/2020
4.09
 18,480 4.11 4.12 4.06 0 0 0
13/01/2020
4.11
 8,420 4.10 4.12 4.06 0 0 0
10/01/2020
4.10
 2,290 4.10 4.10 4.10 0 20 0.0
09/01/2020
4.10
 20,820 4.11 4.12 4.06 0 0 0
08/01/2020
4.11
 24,210 4.12 4.13 4.03 0 0 0
07/01/2020
4.12
 10,120 4.10 4.12 4.10 0 0 0
06/01/2020
4.10
 3,310 4.10 4.12 4.09 0 0 0
03/01/2020
4.10
 33,010 4.08 4.10 4.03 0 880 0.0
02/01/2020
4.08
 16,110 4.08 4.08 4.02 0 0 0
31/12/2019
4.08
 45,690 4.09 4.10 4.00 0 0 0
30/12/2019
4.09
 31,640 4.11 4.14 4.03 0 0 0
27/12/2019
4.11
 10,810 4.12 4.12 4.00 6,000 0 0.0
26/12/2019
4.12
 89,700 4.13 4.15 4.06 19,610 0 0.1
25/12/2019
4.13
 27,280 3.99 4.26 3.99 200 0 0.0
24/12/2019
3.99
 4,410 4.01 4.01 3.99 0 0 0
23/12/2019
4.01
 17,130 4.01 4.01 3.98 10 0 0
20/12/2019
4.01
 21,000 4.01 4.01 3.99 0 0 0
19/12/2019
4.01
 9,050 4.01 4.01 3.97 0 200 0.0
18/12/2019
4.01
 15,780 4.00 4.01 3.97 0 910 0.0
17/12/2019
4.00
 24,970 4.00 4.00 3.98 0 0 0
16/12/2019
4.00
 12,050 3.98 4.00 3.98 0 0 0
13/12/2019
3.98
 17,110 4.00 4.00 3.96 0 0 0
12/12/2019
4.00
 8,160 4.01 4.01 4.00 0 0 0
11/12/2019
4.01
 18,930 3.98 4.01 3.97 0 0 0
10/12/2019
3.98
 19,940 4.01 4.01 3.98 0 0 0
09/12/2019
4.01
 22,760 4.00 4.03 3.99 0 0 0
06/12/2019
4.00
 13,690 4.00 4.02 3.97 0 0 0
05/12/2019
4.00
 30,580 3.98 4.00 3.95 0 1,400 0.0
04/12/2019
3.98
 53,170 4.03 4.03 3.97 0 300 0.0
03/12/2019
4.03
 27,280 4.03 4.04 3.99 0 0 0
02/12/2019
4.03
 1,710 4.03 4.03 3.98 0 0 0
29/11/2019
4.03
 16,330 4.03 4.05 4.00 0 0 0
28/11/2019
4.03
 120 4.03 4.03 4.03 0 0 0
27/11/2019
4.03
 620 4.03 4.03 4.00 0 0 0
26/11/2019
4.03
 2,760 4.03 4.03 3.98 0 0 0
25/11/2019
4.03
 5,760 4.03 4.03 3.96 1,500 0 0.0
22/11/2019
4.03
 12,020 3.99 4.04 3.95 0 0 0
21/11/2019
3.99
 7,860 4.01 4.07 3.97 0 0 0
20/11/2019
4.01
 38,150 3.97 4.01 3.97 0 0 0
19/11/2019
3.97
 12,550 3.98 4.03 3.97 0 0 0
18/11/2019
3.98
 25,230 4.03 4.03 3.98 0 0 0
15/11/2019
4.03
 3,070 4.03 4.14 4.03 0 0 0
14/11/2019
4.03
 22,280 4.03 4.03 3.93 0 0 0
13/11/2019
4.03
 28,330 3.97 4.06 3.97 0 0 0
12/11/2019
3.97
 43,780 4.01 4.03 3.97 0 0 0
11/11/2019
4.01
 27,500 4.01 4.03 3.98 0 0 0
08/11/2019
4.01
 22,610 4.03 4.03 3.99 0 0 0
07/11/2019
4.03
 17,140 4.04 4.06 3.99 0 0 0
06/11/2019
4.04
 7,720 4.03 4.06 3.99 0 0 0
05/11/2019
4.03
 9,560 4.02 4.06 4.00 0 0 0
04/11/2019
4.02
 16,250 3.99 4.03 3.91 0 0 0
01/11/2019
3.99
 17,450 4.00 4.06 3.99 0 0 0
31/10/2019
4.00
 4,880 4.01 4.03 4.00 0 0 0
30/10/2019
4.01
 40 4.03 4.12 4.01 0 0 0
29/10/2019
4.03
 15,400 4.06 4.06 4.03 0 100 0.0
28/10/2019
4.06
 80,140 4.12 4.12 4.03 0 0 0
25/10/2019
4.12
 24,890 4.14 4.14 4.09 0 0 0
24/10/2019
4.14
 31,710 4.10 4.14 4.06 0 430 0.0
23/10/2019
4.10
 111,550 4.14 4.20 4.09 10 36,000 -0.3
22/10/2019
4.14
 36,160 4.17 4.17 4.13 0 0 0
21/10/2019
4.17
 134,730 4.14 4.17 4.11 0 2,170 0.0
18/10/2019
4.14
 81,820 4.12 4.20 4.11 0 0 0
17/10/2019
4.12
 139,020 4.00 4.12 4.00 0 0 0
16/10/2019
4.00
 43,560 3.97 4.02 3.97 11,000 0 0.1
15/10/2019
3.97
 14,970 3.96 4.02 3.94 2,000 0 0.0
14/10/2019
3.96
 112,070 4.02 4.03 3.96 0 1,000 0.0
11/10/2019
4.02
 32,200 4.01 4.03 3.96 0 0 0
10/10/2019
4.01
 44,370 4.02 4.03 3.97 0 0 0
09/10/2019
4.02
 19,030 3.99 4.02 3.94 0 0 0
08/10/2019
3.99
 73,300 3.96 4.04 3.96 0 0 0
07/10/2019
3.96
 45,180 4.06 4.06 3.94 0 0 0
04/10/2019
4.06
 50,160 4.04 4.06 3.97 0 0 0
03/10/2019
4.04
 24,090 4.04 4.04 4.00 0 80 0.0
02/10/2019
4.04
 54,400 4.01 4.04 4.00 0 0 0
01/10/2019
4.01
 76,750 4.07 4.09 4.00 0 0 0
30/09/2019
4.07
 50,020 4.09 4.09 4.03 6,000 0 0.0
27/09/2019
4.09
 43,490 4.07 4.09 4.03 0 1,280 0.0
26/09/2019
4.07
 51,520 4.13 4.13 4.03 2,000 300 0.0
25/09/2019
4.13
 50,260 4.09 4.14 4.09 0 0 0
24/09/2019
4.09
 110,580 4.02 4.09 4.03 0 38,100 -0.3
23/09/2019
4.02
 49,030 4.02 4.03 3.97 0 16,090 -0.1
20/09/2019
4.02
 12,890 4.03 4.03 3.96 0 0 0
19/09/2019
4.03
 7,900 4.03 4.03 4.00 0 0 0
18/09/2019
4.03
 31,800 4.03 4.03 4.00 0 0 0
17/09/2019
4.03
 24,550 4.09 4.09 4.03 0 0 0
16/09/2019
4.09
 4,070 4.03 4.09 3.95 0 0 0
13/09/2019
4.03
 27,050 4.00 4.03 4.00 5,000 0 0.0
12/09/2019
4.00
 69,530 3.97 4.00 3.97 0 0 0
11/09/2019
3.97
 10,500 3.97 3.97 3.91 0 0 0

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