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)
17/04/2019
3.50
 86,720 3.47 3.58 3.47 130 5,000 0.0
16/04/2019
3.47
 44,110 3.44 3.47 3.44 0 0 0
12/04/2019
3.44
 47,880 3.44 3.47 3.43 0 0 0
11/04/2019
3.44
 14,500 3.43 3.47 3.43 0 0 0
10/04/2019
3.43
 61,830 3.47 3.47 3.43 0 10,000 -0.1
09/04/2019
3.47
 26,110 3.47 3.50 3.43 0 0 0
08/04/2019
3.47
 11,150 3.44 3.52 3.40 100 50 0.0
05/04/2019
3.44
 19,230 3.42 3.44 3.36 0 0 0
04/04/2019
3.42
 4,660 3.42 3.42 3.41 0 2,130 0.0
03/04/2019
3.42
 15,190 3.42 3.42 3.41 0 0 0
02/04/2019
3.42
 27,390 3.44 3.44 3.42 100 100 0
01/04/2019
3.44
 30,770 3.44 3.47 3.32 0 4,320 0.0
29/03/2019
3.44
 17,080 3.49 3.49 3.44 0 2,460 0.0
28/03/2019
3.49
 13,350 3.51 3.51 3.37 210 0 0.0
27/03/2019
3.51
 51,550 3.51 3.52 3.48 100 21,150 -0.1
26/03/2019
3.51
 17,660 3.52 3.52 3.48 0 0 0
25/03/2019
3.52
 4,650 3.54 3.54 3.47 10 0 0
22/03/2019
3.54
 21,290 3.53 3.54 3.47 100 0 0.0
21/03/2019
3.53
 46,830 3.53 3.55 3.52 300 34,500 -0.2
20/03/2019
3.53
 32,260 3.57 3.57 3.47 0 30 0.0
19/03/2019
3.57
 25,240 3.57 3.57 3.47 0 11,800 -0.1
18/03/2019
3.57
 89,640 3.47 3.57 3.47 100 40,700 -0.3
15/03/2019
3.47
 94,170 3.39 3.47 3.39 2,000 56,330 -0.4
14/03/2019
3.39
 64,290 3.33 3.42 3.33 0 12,500 -0.1
13/03/2019
3.33
 9,040 3.39 3.39 3.32 0 7,170 0.0
12/03/2019
3.39
 9,000 3.42 3.42 3.37 0 0 0
11/03/2019
3.42
 60,800 3.36 3.42 3.27 0 32,300 -0.2
08/03/2019
3.36
 3,020 3.36 3.36 3.36 0 2,770 0.0
07/03/2019
3.36
 53,440 3.38 3.38 3.30 30 7,110 0.0
06/03/2019
3.38
 2,270 3.39 3.39 3.37 0 200 0.0
05/03/2019
3.39
 69,660 3.30 3.39 3.30 0 26,400 -0.2
04/03/2019
3.30
 43,150 3.29 3.30 3.27 0 15,830 -0.1
01/03/2019
3.29
 41,910 3.24 3.29 3.24 0 0 0
28/02/2019
3.24
 29,830 3.27 3.27 3.22 0 0 0
27/02/2019
3.27
 38,030 3.27 3.27 3.27 0 0 0
26/02/2019
3.27
 14,300 3.27 3.27 3.22 300 0 0.0
25/02/2019
3.27
 17,000 3.25 3.29 3.22 0 0 0
22/02/2019
3.25
 1,980 3.24 3.26 3.22 0 0 0
21/02/2019
3.24
 5,070 3.17 3.24 3.19 0 0 0
20/02/2019
3.17
 15,010 3.26 3.31 3.17 520 0 0.0
19/02/2019
3.26
 9,710 3.27 3.29 3.26 0 0 0
18/02/2019
3.27
 47,760 3.19 3.29 3.19 400 2,650 0.0
15/02/2019
3.19
 40,920 3.15 3.24 3.15 300 600 0.0
14/02/2019
3.15
 17,040 3.14 3.15 3.14 0 0 0
13/02/2019
3.14
 18,350 3.10 3.16 3.10 0 0 0
12/02/2019
3.10
 20,780 3.11 3.14 3.10 0 0 0
11/02/2019
3.11
 7,400 3.10 3.11 3.11 0 0 0
01/02/2019
3.10
 2,330 3.08 3.11 3.09 0 0 0
31/01/2019
3.08
 5,010 3.04 3.09 3.04 0 0 0
30/01/2019
3.04
 8,710 3.06 3.06 3.01 0 0 0
29/01/2019
3.06
 500 3.06 3.06 3.06 0 0 0
28/01/2019
3.06
 7,170 3.10 3.10 3.06 0 0 0
25/01/2019
3.10
 9,020 3.10 3.10 3.09 0 0 0
24/01/2019
3.10
 11,040 3.06 3.10 3.06 0 0 0
23/01/2019
3.06
 7,020 3.11 3.11 3.06 0 0 0
22/01/2019
3.11
 21,080 3.13 3.13 3.07 30 0 0.0
21/01/2019
3.13
 85,300 2.96 3.13 2.96 0 1,700 0.0
18/01/2019
2.96
 4,700 2.96 2.96 2.96 0 0 0
17/01/2019
2.96
 14,400 2.96 2.98 2.92 0 0 0
16/01/2019
2.96
 1,020 2.95 2.96 2.96 0 0 0
15/01/2019
2.95
 0 2.95 2.95 2.95 0 0 0
14/01/2019
2.95
 2,010 2.95 2.95 2.95 0 0 0
11/01/2019
2.95
 4,000 2.95 2.95 2.90 0 0 0
10/01/2019
2.95
 30 2.96 2.96 2.95 0 0 0
09/01/2019
2.96
 2,160 2.91 2.96 2.91 0 200 0.0
08/01/2019
2.91
 3,470 2.89 2.91 2.90 1,450 0 0.0
07/01/2019
2.89
 2,350 2.91 2.91 2.89 0 0 0
04/01/2019
2.91
 4,900 2.91 2.91 2.91 0 0 0
03/01/2019
2.91
 1,050 2.91 2.93 2.91 150 0 0.0
02/01/2019
2.91
 60 2.91 2.95 2.91 0 0 0
28/12/2018
2.91
 110 2.90 2.91 2.90 0 0 0
27/12/2018
2.90
 40 2.86 2.93 2.86 0 0 0
26/12/2018
2.86
 0 2.86 2.86 2.86 0 0 0
25/12/2018
2.86
 7,370 2.95 2.95 2.86 0 0 0
24/12/2018
2.95
 3,040 2.95 2.95 2.95 1,000 0 0.0
21/12/2018
2.95
 11,010 2.96 3.01 2.95 10,740 0 0.1
20/12/2018
2.96
 12,540 2.96 2.98 2.96 7,200 0 0.0
19/12/2018
2.96
 23,270 2.98 2.98 2.96 15,800 0 0.1
18/12/2018
2.98
 22,330 2.98 3.01 2.98 9,000 0 0.1
17/12/2018
2.98
 14,790 2.97 3.01 2.97 2,820 0 0.0
14/12/2018
2.97
 33,080 2.97 3.01 2.97 15,800 0 0.1
13/12/2018
2.97
 7,550 2.99 3.00 2.97 0 200 0.0
12/12/2018
2.99
 8,180 2.95 2.99 2.94 0 0 0
11/12/2018
2.95
 22,430 2.93 2.95 2.91 400 400 0
10/12/2018
2.93
 61,480 2.91 2.95 2.91 11,400 0 0.1
07/12/2018
2.91
 14,300 2.91 2.91 2.91 3,500 3,800 0.0
06/12/2018
2.91
 30,620 2.84 2.91 2.85 0 0 0
05/12/2018
2.84
 17,700 2.86 2.86 2.84 16,600 0 0.1
04/12/2018
2.86
 25,760 2.84 2.87 2.84 6,720 0 0.0
03/12/2018
2.84
 16,360 2.84 2.85 2.84 6,200 200 0.0
30/11/2018
2.84
 12,370 2.84 2.85 2.84 6,150 0 0.0
29/11/2018
2.84
 8,030 2.84 2.85 2.84 1,620 0 0.0
28/11/2018
2.84
 1,110 2.84 2.86 2.84 30 0 0.0
27/11/2018
2.84
 5,900 2.83 2.85 2.84 0 0 0
26/11/2018
2.83
 21,090 2.86 2.86 2.83 13,500 0 0.1
23/11/2018
2.86
 23,620 2.83 2.86 2.83 12,080 0 0.1
22/11/2018
2.83
 28,100 2.82 2.86 2.82 16,200 0 0.1
21/11/2018
2.82
 14,760 2.83 2.86 2.81 300 0 0.0
20/11/2018
2.83
 9,560 2.77 2.86 2.81 5,200 0 0.0
19/11/2018
2.77
 14,490 2.77 2.81 2.76 4,670 0 0.0

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