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)
29/01/2018
2.59
 6,000 2.56 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 2.62 2.63 2.56 0 18,480 -0.1
22/01/2018
2.62
 115,760 2.49 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 2.47 2.51 2.45 0 0 0
17/01/2018
2.47
 361,900 2.53 2.56 2.36 0 280,000 -1.5
16/01/2018
2.53
 42,350 2.56 2.56 2.53 4,000 0 0.0
15/01/2018
2.56
 138,610 2.56 2.57 2.53 0 0 0
12/01/2018
2.56
 31,230 2.57 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 2.49 2.49 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
04/01/2018
2.49
 14,490 2.49 2.49 2.48 0 0 0
03/01/2018
2.49
 12,030 2.48 2.49 2.48 0 0 0
02/01/2018
2.48
 28,420 2.49 2.49 2.48 0 0 0
29/12/2017
2.49
 11,140 2.49 2.49 2.46 380 0 0.0
28/12/2017
2.49
 23,940 2.50 2.50 2.48 0 0 0
27/12/2017
2.50
 4,560 2.50 2.53 2.50 0 0 0
26/12/2017
2.50
 28,610 2.50 2.50 2.50 0 0 0
25/12/2017
2.50
 75,230 2.48 2.50 2.48 0 0 0
22/12/2017
2.48
 10,000 2.49 2.49 2.47 0 0 0
21/12/2017
2.49
 5,780 2.49 2.49 2.49 0 0 0
20/12/2017
2.49
 5,080 2.49 2.50 2.48 0 0 0
19/12/2017
2.49
 24,590 2.49 2.49 2.49 0 0 0
18/12/2017
2.49
 20,840 2.48 2.49 2.44 0 6,000 0.0
15/12/2017
2.48
 18,520 2.49 2.49 2.48 0 0 0
14/12/2017
2.49
 112,620 2.49 2.52 2.48 0 0 0
13/12/2017
2.49
 20,520 2.49 2.49 2.48 0 0 0
12/12/2017
2.49
 340 2.51 2.51 2.45 0 0 0
11/12/2017
2.51
 3,500 2.52 2.52 2.40 10 0 0
08/12/2017
2.52
 1,670 2.49 2.52 2.49 0 0 0
07/12/2017
2.49
 22,470 2.49 2.50 2.49 0 0 0
06/12/2017
2.49
 10,750 2.48 2.50 2.48 0 0 0
05/12/2017
2.48
 97,180 2.49 2.49 2.48 0 0 0
04/12/2017
2.49
 64,870 2.49 2.50 2.48 0 0 0
01/12/2017
2.49
 52,160 2.49 2.51 2.49 0 0 0
30/11/2017
2.49
 37,420 2.50 2.50 2.49 0 0 0
29/11/2017
2.50
 5,220 2.50 2.50 2.49 0 0 0
28/11/2017
2.50
 12,740 2.51 2.51 2.50 0 0 0
27/11/2017
2.51
 40,690 2.49 2.51 2.49 100 0 0.0
24/11/2017
2.49
 51,760 2.51 2.52 2.49 0 0 0
23/11/2017
2.51
 5,940 2.51 2.51 2.51 1,000 0 0.0
22/11/2017
2.51
 390 2.47 2.53 2.47 20 0 0.0
21/11/2017
2.47
 61,230 2.50 2.50 2.47 0 0 0
20/11/2017
2.50
 27,820 2.49 2.53 2.49 50 0 0.0
17/11/2017
2.49
 37,520 2.52 2.53 2.49 0 0 0
16/11/2017
2.52
 19,700 2.53 2.53 2.49 0 0 0
15/11/2017
2.53
 810 2.53 2.60 2.53 0 0 0
14/11/2017
2.53
 27,240 2.53 2.53 2.49 0 0 0
13/11/2017
2.53
 15,170 2.51 2.53 2.50 0 0 0
10/11/2017
2.51
 20,000 2.53 2.56 2.51 0 0 0
09/11/2017
2.53
 6,980 2.53 2.65 2.53 0 0 0
08/11/2017
2.53
 8,790 2.57 2.57 2.53 0 0 0
07/11/2017
2.57
 25,320 2.53 2.57 2.49 19,900 0 0.1
06/11/2017
2.53
 4,810 2.53 2.58 2.53 0 0 0
03/11/2017
2.53
 3,060 2.58 2.58 2.53 0 0 0
02/11/2017
2.58
 10,670 2.67 2.67 2.58 0 0 0
01/11/2017
2.67
 124,930 2.53 2.70 2.54 113,000 0 0.7
31/10/2017
2.53
 62,200 2.54 2.54 2.53 0 0 0
30/10/2017
2.54
 198,490 2.49 2.62 2.49 167,000 0 1.0
27/10/2017
2.49
 7,020 2.50 2.51 2.49 1,850 0 0.0
26/10/2017
2.50
 111,180 2.53 2.53 2.40 100 0 0.0
25/10/2017
2.53
 24,100 2.53 2.53 2.49 0 0 0
24/10/2017
2.53
 16,300 2.52 2.57 2.49 5,000 0 0.0
23/10/2017
2.52
 17,270 2.52 2.52 2.52 0 0 0
20/10/2017
2.52
 4,480 2.56 2.57 2.52 0 0 0
19/10/2017
2.56
 7,210 2.53 2.56 2.49 0 0 0
18/10/2017
2.53
 28,080 2.57 2.57 2.53 0 0 0
17/10/2017
2.57
 2,720 2.57 2.57 2.56 0 0 0
16/10/2017
2.57
 29,080 2.56 2.57 2.53 0 0 0
13/10/2017
2.56
 6,900 2.58 2.58 2.56 0 0 0
12/10/2017
2.58
 2,600 2.53 2.60 2.56 0 0 0
11/10/2017
2.53
 167,180 2.58 2.58 2.53 0 0 0
10/10/2017
2.58
 37,980 2.58 2.63 2.58 24,300 0 0.1
09/10/2017
2.58
 83,370 2.60 2.62 2.58 0 0 0
06/10/2017
2.60
 86,950 2.58 2.60 2.58 40 0 0.0
05/10/2017
2.58
 10,850 2.60 2.60 2.58 90 0 0.0
04/10/2017
2.60
 1,870 2.59 2.60 2.58 100 0 0.0
03/10/2017
2.59
 38,680 2.59 2.59 2.58 0 0 0
02/10/2017
2.59
 10,210 2.58 2.59 2.58 10 0 0
29/09/2017
2.58
 23,880 2.58 2.61 2.58 0 0 0
28/09/2017
2.58
 33,910 2.60 2.60 2.56 0 0 0
27/09/2017
2.60
 4,030 2.58 2.60 2.54 0 0 0
26/09/2017
2.58
 20,240 2.57 2.58 2.53 1,700 0 0.0
25/09/2017
2.57
 4,510 2.58 2.62 2.57 0 0 0
22/09/2017
2.58
 14,230 2.56 2.58 2.56 0 0 0
21/09/2017
2.56
 10,380 2.59 2.63 2.56 100 2,000 0.0
20/09/2017
2.59
 4,540 2.59 2.60 2.59 0 2,000 0.0
19/09/2017
2.59
 14,350 2.62 2.63 2.59 0 2,000 0.0
18/09/2017
2.62
 6,450 2.58 2.62 2.58 0 0 0
15/09/2017
2.58
 59,040 2.60 2.61 2.58 51,970 2,000 0.3
14/09/2017
2.60
 12,030 2.60 2.60 2.60 0 2,000 0.0
13/09/2017
2.60
 10,630 2.58 2.61 2.60 2,200 2,000 0.0
12/09/2017
2.58
 5,100 2.60 2.60 2.58 90 2,000 0.0
11/09/2017
2.60
 18,170 2.60 2.64 2.58 10,920 2,000 0.1
08/09/2017
2.60
 53,910 2.56 2.65 2.60 0 2,000 0.0
07/09/2017
2.56
 26,540 2.56 2.60 2.56 0 2,000 0.0

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