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)
08/01/2020
4.11
 24,210 4.13 4.13 4.03 0 0 0
07/01/2020
4.12
 10,120 4.11 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 4.06 4.10 4.03 0 880 0.0
02/01/2020
4.08
 16,110 4.02 4.08 4.02 0 0 0
31/12/2019
4.08
 45,690 4.06 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 4.15 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 3.99 4.00 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 3.99 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 3.98 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 3.99 3.99 3.96 0 0 0
12/12/2019
4.00
 8,160 4.00 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 3.99 3.99 3.98 0 0 0
09/12/2019
4.01
 22,760 4.03 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 3.95 4.00 3.95 0 1,400 0.0
04/12/2019
3.98
 53,170 3.98 4.01 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 4.00 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 4.00 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 3.96 4.03 3.96 1,500 0 0.0
22/11/2019
4.03
 12,020 4.04 4.04 3.95 0 0 0
21/11/2019
3.99
 7,860 3.97 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 4.03 4.03 3.97 0 0 0
18/11/2019
3.98
 25,230 4.01 4.03 3.98 0 0 0
15/11/2019
4.03
 3,070 4.14 4.14 4.03 0 0 0
14/11/2019
4.03
 22,280 3.98 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 4.03 4.03 3.97 0 0 0
11/11/2019
4.01
 27,500 3.98 4.03 3.98 0 0 0
08/11/2019
4.01
 22,610 4.00 4.01 3.99 0 0 0
07/11/2019
4.03
 17,140 4.03 4.06 3.99 0 0 0
06/11/2019
4.04
 7,720 3.99 4.06 3.99 0 0 0
05/11/2019
4.03
 9,560 4.03 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 4.12 4.12 4.01 0 0 0
29/10/2019
4.03
 15,400 4.03 4.06 4.03 0 100 0.0
28/10/2019
4.06
 80,140 4.09 4.09 4.03 0 0 0
25/10/2019
4.12
 24,890 4.10 4.12 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 4.14 4.16 4.13 0 0 0
21/10/2019
4.17
 134,730 4.17 4.17 4.11 0 2,170 0.0
18/10/2019
4.14
 81,820 4.20 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 4.02 4.02 3.97 11,000 0 0.1
15/10/2019
3.97
 14,970 4.02 4.02 3.94 2,000 0 0.0
14/10/2019
3.96
 112,070 4.03 4.03 3.96 0 1,000 0.0
11/10/2019
4.02
 32,200 3.98 4.03 3.96 0 0 0
10/10/2019
4.01
 44,370 4.03 4.03 3.97 0 0 0
09/10/2019
4.02
 19,030 3.97 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 3.97 4.03 3.94 0 0 0
04/10/2019
4.06
 50,160 3.99 4.06 3.97 0 0 0
03/10/2019
4.04
 24,090 4.00 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 4.09 4.09 4.00 0 0 0
30/09/2019
4.07
 50,020 4.07 4.07 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 4.03 4.09 4.03 0 38,100 -0.3
23/09/2019
4.02
 49,030 3.97 4.03 3.97 0 16,090 -0.1
20/09/2019
4.02
 12,890 4.00 4.03 3.96 0 0 0
19/09/2019
4.03
 7,900 4.01 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 4.08 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
10/09/2019
3.97
 78,780 3.97 3.97 3.91 0 0 0
09/09/2019
4.06
 64,580 4.06 4.06 3.97 0 5,500 0.0
06/09/2019
4.06
 17,950 4.09 4.09 3.96 500 500 0.0
05/09/2019
4.00
 52,440 4.11 4.11 3.94 0 0 0
04/09/2019
4.11
 51,350 4.14 4.20 4.00 70 0 0.0
03/09/2019
4.22
 64,330 4.25 4.25 4.14 0 0 0
30/08/2019
4.25
 25,330 4.27 4.27 4.25 0 0 0
29/08/2019
4.27
 91,560 4.26 4.38 4.25 0 300 0.0
28/08/2019
4.26
 119,990 4.26 4.32 4.24 6,000 500 0.0
27/08/2019
4.26
 154,720 4.35 4.38 4.23 0 130 0.0
26/08/2019
4.20
 73,900 4.14 4.20 3.91 200 0 0.0
23/08/2019
4.20
 116,440 4.17 4.20 4.17 0 0 0
22/08/2019
4.20
 23,290 4.26 4.26 4.14 300 0 0.0
21/08/2019
4.26
 320,740 4.20 4.38 4.14 300 90 0.0
20/08/2019
4.14
 131,480 3.91 4.14 3.91 0 700 0.0

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