CTCP Xây dựng và Giao thông Bình Dương (bce)

6.34
0.33
(5.49%)
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)
07/06/2018
2.68
 49,840 2.78 2.78 2.68 0 0 0
06/06/2018
2.73
 12,400 2.75 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 2.71 2.75 2.69 0 0 0
31/05/2018
2.75
 3,400 2.67 2.75 2.67 0 0 0
30/05/2018
2.71
 32,290 2.63 2.75 2.63 90 10,000 -0.1
29/05/2018
2.75
 36,060 2.61 2.75 2.60 0 0 0
28/05/2018
2.71
 33,040 2.67 2.71 2.61 0 0 0
25/05/2018
2.77
 5,040 2.69 2.77 2.68 0 0 0
24/05/2018
2.76
 3,090 2.76 2.76 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 2.76 2.80 2.74 220 100 0.0
21/05/2018
2.80
 42,050 2.80 2.80 2.76 310 0 0.0
18/05/2018
2.81
 19,270 2.80 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 2.76 2.80 2.76 10,000 0 0.1
14/05/2018
2.80
 55,560 2.76 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 2.87 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 2.80 2.85 2.79 15,040 0 0.1
24/04/2018
2.85
 49,650 2.80 2.87 2.79 700 10,250 -0.1
23/04/2018
2.86
 63,730 2.85 2.89 2.82 410 200 0.0
20/04/2018
2.89
 140,510 2.97 3.00 2.85 8,000 540 0.1
19/04/2018
3.00
 33,450 3.02 3.02 2.98 0 0 0
18/04/2018
3.03
 42,900 3.06 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 3.02 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 2.87 2.98 2.87 0 0 0
11/04/2018
2.96
 60,230 3.02 3.02 2.89 200 0 0.0
10/04/2018
2.95
 60,920 2.90 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 2.78 2.87 2.78 5,020 0 0.0
04/04/2018
2.76
 99,230 2.73 2.76 2.73 2,960 2,890 0.0
03/04/2018
2.70
 40,210 2.67 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 2.67 2.68 2.64 100 0 0.0
29/03/2018
2.68
 38,150 2.72 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 2.68 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 2.58 2.67 2.58 9,000 0 0.1
22/03/2018
2.59
 5,210 2.64 2.64 2.58 60 0 0.0
21/03/2018
2.58
 5,710 2.65 2.65 2.58 200 0 0.0
20/03/2018
2.58
 12,960 2.58 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 2.62 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 2.62 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 2.61 2.61 2.59 200 0 0.0
06/03/2018
2.58
 48,240 2.60 2.60 2.58 0 0 0
05/03/2018
2.58
 19,310 2.60 2.60 2.57 9,670 0 0.1
02/03/2018
2.57
 25,700 2.58 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 2.61 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 2.69 2.70 2.57 0 0 0
21/02/2018
2.73
 400 2.60 2.73 2.60 0 0 0
13/02/2018
2.65
 6,050 2.54 2.66 2.54 0 0 0
12/02/2018
2.61
 2,800 2.61 2.61 2.61 0 0 0
09/02/2018
2.53
 66,370 2.52 2.53 2.47 0 80 0.0
08/02/2018
2.60
 16,650 2.54 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 2.56 2.56 2.47 0 310 0.0
05/02/2018
2.60
 83,040 2.59 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 2.66 2.69 2.59 200 0 0.0
31/01/2018
2.65
 422,570 2.64 2.66 2.58 300 0 0.0
30/01/2018
2.54
 44,470 2.62 2.62 2.53 0 0 0
29/01/2018
2.59
 6,000 2.54 2.60 2.54 0 0 0
26/01/2018
2.56
 63,110 2.56 2.57 2.52 100 0 0.0
25/01/2018
2.56
 83,140 2.58 2.63 2.56 0 18,480 -0.1
22/01/2018
2.62
 115,760 2.52 2.63 2.52 160 0 0.0
19/01/2018
2.49
 6,990 2.49 2.49 2.49 0 0 0
18/01/2018
2.49
 3,030 2.51 2.51 2.45 0 0 0
17/01/2018
2.47
 361,900 2.50 2.56 2.36 0 280,000 -1.5
16/01/2018
2.53
 42,350 2.53 2.53 2.53 4,000 0 0.0
15/01/2018
2.56
 138,610 2.57 2.57 2.53 0 0 0
12/01/2018
2.56
 31,230 2.66 2.66 2.56 0 0 0
11/01/2018
2.57
 45,760 2.49 2.57 2.49 0 0 0
10/01/2018
2.49
 9,700 2.48 2.51 2.48 0 0 0
09/01/2018
2.48
 2,000 2.48 2.48 2.48 0 0 0
08/01/2018
2.49
 10,860 2.49 2.51 2.48 0 0 0
05/01/2018
2.49
 18,890 2.49 2.49 2.48 0 0 0

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