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)
28/06/2018
2.85
 17,130 2.87 2.87 2.82 0 0 0
27/06/2018
2.87
 104,850 2.78 2.89 2.80 500 0 0.0
26/06/2018
2.78
 35,210 2.76 2.78 2.76 0 11,310 -0.1
25/06/2018
2.76
 97,430 2.72 2.80 2.72 2,840 300 0.0
22/06/2018
2.72
 16,500 2.72 2.72 2.67 0 500 0.0
21/06/2018
2.72
 20,520 2.72 2.72 2.64 10 300 0.0
20/06/2018
2.72
 3,300 2.72 2.72 2.67 0 0 0
19/06/2018
2.72
 16,420 2.75 2.75 2.63 0 10 0
18/06/2018
2.75
 5,810 2.73 2.75 2.68 0 1,420 0.0
15/06/2018
2.73
 500 2.72 2.73 2.72 0 400 0.0
14/06/2018
2.72
 16,680 2.72 2.73 2.71 0 720 0.0
13/06/2018
2.72
 890 2.74 2.75 2.68 0 0 0
12/06/2018
2.74
 11,500 2.73 2.74 2.69 0 600 0.0
11/06/2018
2.73
 25,390 2.69 2.84 2.68 0 0 0
08/06/2018
2.69
 11,490 2.68 2.75 2.69 0 400 0.0
07/06/2018
2.68
 49,840 2.73 2.78 2.68 0 0 0
06/06/2018
2.73
 12,400 2.73 2.75 2.67 0 700 0.0
05/06/2018
2.73
 5,620 2.69 2.73 2.64 0 410 0.0
04/06/2018
2.69
 31,660 2.69 2.72 2.69 8,000 1,520 0.0
01/06/2018
2.69
 12,800 2.75 2.75 2.69 0 0 0
31/05/2018
2.75
 3,400 2.71 2.75 2.67 0 0 0
30/05/2018
2.71
 32,290 2.75 2.75 2.63 90 10,000 -0.1
29/05/2018
2.75
 36,060 2.71 2.75 2.60 0 0 0
28/05/2018
2.71
 33,040 2.77 2.77 2.61 0 0 0
25/05/2018
2.77
 5,040 2.76 2.77 2.68 0 0 0
24/05/2018
2.76
 3,090 2.77 2.77 2.76 0 2,240 0.0
23/05/2018
2.77
 21,410 2.74 2.77 2.67 100 0 0.0
22/05/2018
2.74
 8,580 2.80 2.80 2.74 220 100 0.0
21/05/2018
2.80
 42,050 2.81 2.81 2.76 310 0 0.0
18/05/2018
2.81
 19,270 2.81 2.82 2.78 0 310 0.0
17/05/2018
2.81
 58,280 2.81 2.84 2.76 0 0 0
16/05/2018
2.81
 1,400 2.80 2.81 2.80 40 0 0.0
15/05/2018
2.80
 12,290 2.80 2.80 2.76 10,000 0 0.1
14/05/2018
2.80
 55,560 2.75 2.84 2.73 400 0 0.0
11/05/2018
2.75
 74,900 2.78 2.78 2.75 10,000 0 0.1
10/05/2018
2.78
 72,230 2.78 2.80 2.76 11,930 0 0.1
09/05/2018
2.78
 39,120 2.79 2.84 2.78 9,970 0 0.1
08/05/2018
2.79
 6,330 2.79 2.84 2.79 50 0 0.0
07/05/2018
2.79
 6,030 2.83 2.85 2.78 30 0 0.0
04/05/2018
2.83
 32,170 2.84 2.84 2.80 0 0 0
03/05/2018
2.84
 10,560 2.82 2.88 2.81 300 0 0.0
02/05/2018
2.82
 21,460 2.82 2.88 2.82 0 100 0.0
27/04/2018
2.82
 8,870 2.79 2.91 2.79 0 0 0
26/04/2018
2.79
 35,850 2.85 2.85 2.79 15,040 0 0.1
24/04/2018
2.85
 49,650 2.86 2.87 2.79 700 10,250 -0.1
23/04/2018
2.86
 63,730 2.89 2.89 2.82 410 200 0.0
20/04/2018
2.89
 140,510 3.00 3.00 2.85 8,000 540 0.1
19/04/2018
3.00
 33,450 3.03 3.03 2.98 0 0 0
18/04/2018
3.03
 42,900 3.07 3.07 3.02 0 10,200 -0.1
17/04/2018
3.07
 51,770 3.12 3.12 2.98 18,290 10,890 0.1
16/04/2018
3.12
 253,240 2.98 3.18 3.02 9,130 12,410 0.0
13/04/2018
2.98
 58,630 2.96 2.98 2.92 540 0 0.0
12/04/2018
2.96
 97,590 2.96 2.98 2.87 0 0 0
11/04/2018
2.96
 60,230 2.95 3.02 2.89 200 0 0.0
10/04/2018
2.95
 60,920 2.93 2.96 2.76 200 6,010 0.0
09/04/2018
2.93
 72,580 2.91 2.96 2.91 16,370 0 0.1
06/04/2018
2.91
 36,880 2.86 2.91 2.86 20,010 0 0.1
05/04/2018
2.86
 73,140 2.76 2.87 2.78 5,020 0 0.0
04/04/2018
2.76
 99,230 2.70 2.76 2.73 2,960 2,890 0.0
03/04/2018
2.70
 40,210 2.70 2.73 2.67 0 0 0
02/04/2018
2.70
 33,180 2.67 2.71 2.64 12,160 0 0.1
30/03/2018
2.67
 71,750 2.68 2.68 2.64 100 0 0.0
29/03/2018
2.68
 38,150 2.71 2.72 2.67 100 0 0.0
28/03/2018
2.71
 41,690 2.71 2.73 2.67 18,600 0 0.1
27/03/2018
2.71
 30,080 2.71 2.71 2.68 9,000 0 0.1
26/03/2018
2.71
 65,530 2.67 2.74 2.67 22,070 0 0.1
23/03/2018
2.67
 72,130 2.59 2.67 2.58 9,000 0 0.1
22/03/2018
2.59
 5,210 2.58 2.64 2.58 60 0 0.0
21/03/2018
2.58
 5,710 2.58 2.65 2.58 200 0 0.0
20/03/2018
2.58
 12,960 2.60 2.60 2.58 200 3,620 0.0
19/03/2018
2.60
 20,840 2.62 2.62 2.60 10,000 0 0.1
16/03/2018
2.62
 32,610 2.62 2.62 2.53 0 380 0.0
15/03/2018
2.62
 16,200 2.63 2.63 2.62 840 0 0.0
14/03/2018
2.63
 15,370 2.63 2.66 2.61 10,060 0 0.1
13/03/2018
2.63
 66,420 2.62 2.64 2.60 10,200 0 0.1
12/03/2018
2.62
 12,710 2.65 2.66 2.58 0 0 0
09/03/2018
2.65
 28,950 2.63 2.67 2.63 27,240 0 0.2
08/03/2018
2.63
 44,120 2.60 2.64 2.55 400 0 0.0
07/03/2018
2.60
 370 2.58 2.61 2.59 200 0 0.0
06/03/2018
2.58
 48,240 2.58 2.60 2.58 0 0 0
05/03/2018
2.58
 19,310 2.57 2.60 2.57 9,670 0 0.1
02/03/2018
2.57
 25,700 2.60 2.60 2.57 0 0 0
01/03/2018
2.60
 3,200 2.60 2.60 2.60 0 0 0
28/02/2018
2.60
 17,000 2.56 2.60 2.56 0 0 0
27/02/2018
2.56
 29,810 2.60 2.67 2.53 0 1,600 0.0
26/02/2018
2.60
 11,630 2.62 2.62 2.58 500 0 0.0
23/02/2018
2.62
 19,240 2.60 2.67 2.58 0 12,000 -0.1
22/02/2018
2.60
 3,960 2.73 2.73 2.57 0 0 0
21/02/2018
2.73
 400 2.65 2.73 2.60 0 0 0
13/02/2018
2.65
 6,050 2.61 2.66 2.54 0 0 0
12/02/2018
2.61
 2,800 2.53 2.61 2.61 0 0 0
09/02/2018
2.53
 66,370 2.60 2.60 2.47 0 80 0.0
08/02/2018
2.60
 16,650 2.56 2.60 2.53 200 0 0.0
07/02/2018
2.56
 15,810 2.56 2.56 2.53 0 0 0
06/02/2018
2.56
 60,280 2.60 2.60 2.47 0 310 0.0
05/02/2018
2.60
 83,040 2.62 2.62 2.58 0 240 0.0
02/02/2018
2.62
 56,130 2.67 2.67 2.62 0 0 0
01/02/2018
2.67
 108,170 2.65 2.69 2.59 200 0 0.0
31/01/2018
2.65
 422,570 2.54 2.66 2.58 300 0 0.0
30/01/2018
2.54
 44,470 2.59 2.62 2.53 0 0 0

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