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)
14/04/2017
2.53
 30,510 2.52 2.55 2.52 0 0 0
13/04/2017
2.52
 23,770 2.52 2.53 2.52 1,640 0 0.0
12/04/2017
2.52
 8,130 2.49 2.52 2.50 0 0 0
11/04/2017
2.49
 2,130 2.52 2.52 2.49 0 0 0
10/04/2017
2.52
 31,750 2.48 2.53 2.51 0 0 0
07/04/2017
2.48
 3,030 2.49 2.49 2.48 0 0 0
05/04/2017
2.49
 7,640 2.48 2.50 2.48 0 0 0
04/04/2017
2.48
 40,020 2.48 2.48 2.47 0 0 0
03/04/2017
2.48
 9,790 2.48 2.48 2.46 0 0 0
31/03/2017
2.48
 11,220 2.48 2.49 2.48 0 0 0
30/03/2017
2.48
 21,850 2.48 2.48 2.46 0 0 0
29/03/2017
2.48
 10,690 2.46 2.48 2.46 0 0 0
28/03/2017
2.46
 5,020 2.46 2.48 2.46 0 0 0
27/03/2017
2.46
 14,250 2.48 2.51 2.46 0 0 0
24/03/2017
2.48
 65,960 2.48 2.48 2.45 0 0 0
23/03/2017
2.48
 11,870 2.47 2.48 2.46 0 0 0
22/03/2017
2.47
 38,880 2.49 2.52 2.47 0 0 0
21/03/2017
2.49
 59,850 2.48 2.49 2.46 0 0 0
20/03/2017
2.48
 22,780 2.51 2.51 2.44 0 0 0
17/03/2017
2.51
 21,550 2.49 2.51 2.49 0 0 0
16/03/2017
2.49
 11,130 2.52 2.52 2.49 0 0 0
15/03/2017
2.52
 35,190 2.52 2.52 2.49 0 0 0
14/03/2017
2.52
 19,670 2.47 2.55 2.48 0 0 0
13/03/2017
2.47
 3,930 2.44 2.48 2.44 0 0 0
10/03/2017
2.44
 8,800 2.50 2.50 2.44 0 0 0
09/03/2017
2.50
 2,740 2.51 2.51 2.46 0 0 0
08/03/2017
2.51
 28,310 2.49 2.51 2.50 0 0 0
07/03/2017
2.49
 39,900 2.45 2.50 2.46 4,000 0 0.0
06/03/2017
2.45
 15,130 2.45 2.46 2.44 0 5,000 0.0
03/03/2017
2.45
 30,790 2.46 2.46 2.44 0 0 0
02/03/2017
2.46
 76,150 2.44 2.46 2.44 0 0 0
01/03/2017
2.44
 29,820 2.44 2.45 2.44 0 0 0
28/02/2017
2.44
 3,330 2.45 2.45 2.44 0 0 0
27/02/2017
2.45
 28,540 2.45 2.45 2.42 0 2,740 0.0
24/02/2017
2.45
 15,050 2.45 2.46 2.44 0 0 0
23/02/2017
2.45
 4,260 2.45 2.45 2.44 0 0 0
22/02/2017
2.45
 5,970 2.46 2.46 2.44 0 0 0
21/02/2017
2.46
 5,300 2.44 2.46 2.44 0 0 0
20/02/2017
2.44
 13,950 2.45 2.46 2.44 0 0 0
17/02/2017
2.45
 4,610 2.45 2.46 2.45 0 0 0
16/02/2017
2.45
 13,450 2.45 2.46 2.44 0 0 0
15/02/2017
2.45
 9,760 2.46 2.46 2.45 5,000 0 0.0
14/02/2017
2.46
 46,990 2.46 2.47 2.46 0 0 0
13/02/2017
2.46
 19,850 2.46 2.47 2.46 0 0 0
10/02/2017
2.46
 16,760 2.47 2.47 2.46 0 0 0
09/02/2017
2.47
 31,250 2.46 2.48 2.44 1,200 0 0.0
08/02/2017
2.46
 43,600 2.48 2.48 2.40 0 0 0
07/02/2017
2.48
 6,330 2.48 2.50 2.48 300 0 0.0
06/02/2017
2.48
 2,150 2.44 2.48 2.46 1,010 0 0.0
03/02/2017
2.44
 170,410 2.43 2.44 2.40 139,310 0 0.9
02/02/2017
2.43
 27,460 2.53 2.55 2.40 13,650 0 0.1
25/01/2017
2.53
 11,150 2.61 2.61 2.52 8,000 0 0.1
24/01/2017
2.61
 30,160 2.63 2.63 2.49 19,000 0 0.1
23/01/2017
2.63
 12,910 2.63 2.63 2.58 10,000 0 0.1
20/01/2017
2.63
 122,170 2.57 2.65 2.57 39,600 0 0.3
19/01/2017
2.57
 42,120 2.50 2.61 2.49 0 0 0
18/01/2017
2.50
 9,250 2.55 2.56 2.50 0 0 0
17/01/2017
2.55
 38,650 2.54 2.55 2.54 0 0 0
16/01/2017
2.54
 2,890 2.52 2.54 2.52 0 0 0
13/01/2017
2.52
 16,700 2.52 2.57 2.52 800 0 0.0
12/01/2017
2.52
 26,800 2.52 2.55 2.52 0 0 0
11/01/2017
2.52
 21,540 2.54 2.54 2.48 0 0 0
10/01/2017
2.54
 14,950 2.57 2.57 2.52 0 0 0
09/01/2017
2.57
 67,260 2.48 2.57 2.48 0 0 0
06/01/2017
2.48
 41,430 2.41 2.48 2.41 0 0 0
05/01/2017
2.41
 39,570 2.37 2.42 2.39 2,000 0 0.0
04/01/2017
2.37
 5,190 2.37 2.40 2.37 0 0 0
03/01/2017
2.37
 15,580 2.34 2.38 2.36 10 0 0
30/12/2016
2.34
 12,420 2.36 2.37 2.34 0 0 0
29/12/2016
2.36
 210 2.35 2.36 2.33 0 0 0
28/12/2016
2.35
 7,560 2.36 2.36 2.33 2,000 0 0.0
27/12/2016
2.36
 18,350 2.34 2.36 2.34 0 0 0
26/12/2016
2.34
 7,340 2.33 2.36 2.34 0 0 0
23/12/2016
2.33
 13,110 2.34 2.36 2.33 0 0 0
22/12/2016
2.34
 1,250 2.34 2.36 2.34 0 0 0
21/12/2016
2.34
 16,270 2.37 2.37 2.28 0 0 0
20/12/2016
2.37
 24,180 2.38 2.38 2.36 0 0 0
19/12/2016
2.38
 9,680 2.39 2.40 2.37 0 0 0
16/12/2016
2.39
 11,140 2.39 2.39 2.36 0 0 0
15/12/2016
2.39
 6,230 2.39 2.39 2.35 0 0 0
14/12/2016
2.39
 12,990 2.32 2.40 2.33 0 0 0
13/12/2016
2.32
 11,560 2.34 2.36 2.30 0 0 0
12/12/2016
2.34
 50,740 2.32 2.40 2.34 0 0 0
09/12/2016
2.32
 610 2.39 2.39 2.32 0 0 0
08/12/2016
2.39
 10 2.32 2.39 2.39 0 0 0
07/12/2016
2.32
 14,170 2.35 2.36 2.32 0 0 0
06/12/2016
2.35
 13,730 2.36 2.36 2.32 0 0 0
05/12/2016
2.36
 0 2.36 2.36 2.36 0 0 0
02/12/2016
2.36
 12,030 2.38 2.38 2.33 0 0 0
01/12/2016
2.38
 52,490 2.40 2.40 2.36 0 0 0
30/11/2016
2.40
 1,100 2.44 2.44 2.32 0 0 0
29/11/2016
2.44
 60 2.36 2.44 2.41 0 0 0
28/11/2016
2.36
 9,590 2.40 2.40 2.34 0 0 0
25/11/2016
2.40
 15,200 2.40 2.42 2.36 0 0 0
24/11/2016
2.40
 24,810 2.30 2.40 2.31 0 0 0
23/11/2016
2.30
 35,040 2.40 2.40 2.30 0 0 0
22/11/2016
2.40
 1,210 2.41 2.42 2.40 0 0 0
21/11/2016
2.41
 36,990 2.44 2.44 2.41 20,000 0 0.1
18/11/2016
2.44
 25,170 2.45 2.45 2.42 0 0 0
17/11/2016
2.45
 2,320 2.47 2.48 2.44 0 0 0

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