CTCP Xây dựng và Giao thông Bình Dương (bce)

6.35
0.34
(5.66%)
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)
07/06/2016
2.59
 114,470 2.63 2.63 2.59 660 0 0.0
06/06/2016
2.63
 102,930 2.70 2.70 2.59 7,000 0 0.1
03/06/2016
2.63
 185,130 2.63 2.70 2.63 0 0 0
02/06/2016
2.66
 129,700 2.66 2.66 2.63 400 2,000 0.0
01/06/2016
2.66
 280,820 2.59 2.70 2.59 0 0 0
31/05/2016
2.56
 68,960 2.59 2.63 2.56 440 0 0.0
30/05/2016
2.56
 39,420 2.56 2.56 2.52 0 0 0
27/05/2016
2.52
 85,860 2.52 2.56 2.49 0 0 0
26/05/2016
2.49
 118,120 2.56 2.59 2.49 3,000 0 0.0
25/05/2016
2.56
 47,440 2.63 2.63 2.56 0 0 0
24/05/2016
2.59
 129,870 2.52 2.59 2.52 0 0 0
23/05/2016
2.52
 41,180 2.56 2.59 2.52 0 0 0
20/05/2016
2.56
 67,090 2.59 2.63 2.52 0 0 0
19/05/2016
2.56
 87,170 2.52 2.59 2.52 3,000 0 0.0
18/05/2016
2.52
 126,320 2.52 2.59 2.52 3,000 0 0.0
17/05/2016
2.52
 129,330 2.59 2.63 2.52 0 0 0
16/05/2016
2.59
 111,810 2.59 2.63 2.56 0 0 0
13/05/2016
2.56
 311,990 2.63 2.66 2.56 4,000 0 0.0
12/05/2016
2.66
 242,760 2.84 2.84 2.63 0 4,000 0.0
11/05/2016
2.74
 401,860 2.63 2.74 2.63 0 0 0
10/05/2016
2.56
 784,520 2.45 2.56 2.45 2,000 0 0.0
09/05/2016
2.42
 487,270 2.49 2.56 2.38 6,000 0 0.0
06/05/2016
2.45
 66,170 2.45 2.49 2.45 0 0 0
05/05/2016
2.49
 86,570 2.42 2.49 2.38 15,000 0 0.1
04/05/2016
2.42
 60,950 2.45 2.49 2.42 0 0 0
29/04/2016
2.42
 203,900 2.42 2.49 2.38 12,000 0 0.1
28/04/2016
2.38
 30,170 2.38 2.42 2.35 0 0 0
27/04/2016
2.42
 164,650 2.45 2.49 2.35 0 0 0
26/04/2016
2.49
 77,200 2.49 2.49 2.38 0 0 0
25/04/2016
2.52
 58,620 2.56 2.56 2.49 0 0 0
22/04/2016
2.52
 273,710 2.38 2.52 2.38 3,000 0 0.0
21/04/2016
2.38
 157,920 2.31 2.42 2.31 0 0 0
20/04/2016
2.31
 29,060 2.31 2.31 2.24 0 0 0
19/04/2016
2.31
 157,780 2.27 2.35 2.27 0 9,000 -0.1
15/04/2016
2.27
 90,770 2.31 2.31 2.27 10,000 0 0.1
14/04/2016
2.27
 198,150 2.35 2.38 2.27 0 0 0
13/04/2016
2.35
 38,700 2.35 2.42 2.31 0 0 0
12/04/2016
2.35
 52,660 2.27 2.38 2.27 0 0 0
11/04/2016
2.27
 242,970 2.35 2.38 2.27 0 0 0
08/04/2016
2.35
 67,590 2.35 2.35 2.27 1,000 0 0.0
07/04/2016
2.35
 16,050 2.42 2.42 2.27 0 0 0
06/04/2016
2.35
 13,680 2.35 2.35 2.27 0 0 0
05/04/2016
2.35
 5,620 2.35 2.38 2.35 0 0 0
04/04/2016
2.31
 1,530 2.35 2.35 2.31 0 90 0.0
01/04/2016
2.35
 76,890 2.38 2.38 2.35 0 8,030 -0.1
31/03/2016
2.38
 25,200 2.35 2.45 2.35 300 0 0.0
30/03/2016
2.38
 8,500 2.42 2.42 2.35 0 2,400 0.0
29/03/2016
2.42
 20,820 2.38 2.42 2.35 0 0 0
28/03/2016
2.35
 16,550 2.38 2.38 2.35 0 13,170 -0.1
25/03/2016
2.38
 11,470 2.42 2.42 2.38 0 0 0
24/03/2016
2.42
 25,720 2.49 2.49 2.42 0 0 0
23/03/2016
2.45
 7,360 2.49 2.52 2.42 0 0 0
22/03/2016
2.38
 80,200 2.45 2.49 2.38 0 0 0
21/03/2016
2.49
 9,490 2.49 2.52 2.49 0 0 0
18/03/2016
2.45
 4,930 2.45 2.45 2.45 0 0 0
17/03/2016
2.45
 121,090 2.45 2.52 2.42 0 0 0
16/03/2016
2.42
 32,740 2.42 2.45 2.42 0 0 0
15/03/2016
2.42
 14,040 2.42 2.45 2.42 0 0 0
14/03/2016
2.42
 6,150 2.42 2.42 2.42 0 0 0
11/03/2016
2.38
 11,690 2.45 2.45 2.38 0 0 0
10/03/2016
2.45
 10,700 2.45 2.45 2.42 0 0 0
09/03/2016
2.45
 14,280 2.45 2.45 2.45 0 13,780 -0.1
08/03/2016
2.49
 22,020 2.45 2.49 2.42 0 11,000 -0.1
07/03/2016
2.42
 25,940 2.42 2.42 2.42 0 0 0
04/03/2016
2.42
 12,980 2.42 2.42 2.38 0 0 0
03/03/2016
2.42
 30 2.45 2.42 2.42 0 0 0
02/03/2016
2.45
 200 2.49 2.49 2.45 0 0 0
01/03/2016
2.42
 22,320 2.42 2.45 2.35 0 0 0
29/02/2016
2.42
 8,120 2.42 2.42 2.35 0 0 0
26/02/2016
2.42
 1,060 2.42 2.42 2.42 0 0 0
25/02/2016
2.38
 30,240 2.42 2.42 2.31 0 0 0
24/02/2016
2.45
 2,220 2.45 2.45 2.35 0 0 0
23/02/2016
2.35
 2,400 2.31 2.42 2.31 0 830 0.0
22/02/2016
2.42
 40 2.35 2.45 2.35 0 0 0
19/02/2016
2.45
 1,080 2.38 2.45 2.35 0 0 0
18/02/2016
2.38
 10,410 2.42 2.42 2.38 0 0 0
17/02/2016
2.42
 11,600 2.42 2.45 2.42 0 0 0
16/02/2016
2.49
 480 2.35 2.49 2.35 0 0 0
15/02/2016
2.49
 1,720 2.38 2.49 2.38 0 0 0
05/02/2016
2.49
 130 2.45 2.49 2.45 0 0 0
04/02/2016
2.49
 13,950 2.35 2.49 2.35 0 2,500 0.0
03/02/2016
2.35
 85,530 2.42 2.42 2.35 0 500 0.0
02/02/2016
2.45
 110 2.45 2.45 2.45 0 0 0
01/02/2016
2.45
 2,070 2.45 2.45 2.45 0 2,070 0.0
29/01/2016
2.49
 10 2.49 2.49 2.49 0 0 0
28/01/2016
2.42
 610 2.42 2.45 2.42 0 0 0
27/01/2016
2.49
 2,300 2.49 2.49 2.49 0 0 0
26/01/2016
2.45
 2,130 2.38 2.49 2.35 0 0 0
25/01/2016
2.49
 37,370 2.49 2.49 2.45 0 0 0
22/01/2016
2.49
 0 2.49 2.49 2.49 0 0 0
21/01/2016
2.49
 0 2.49 2.49 2.49 0 0 0
20/01/2016
2.49
 2,000 2.42 2.49 2.42 0 0 0
19/01/2016
2.45
 0 2.45 2.45 2.45 0 0 0
18/01/2016
2.45
 0 2.45 2.45 2.45 0 0 0
15/01/2016
2.45
 900 2.45 2.45 2.42 0 0 0
14/01/2016
2.49
 330 2.45 2.56 2.45 0 0 0
13/01/2016
2.52
 1,810 2.59 2.59 2.52 0 0 0
12/01/2016
2.49
 3,160 2.59 2.59 2.49 0 0 0
11/01/2016
2.52
 1,110 2.49 2.52 2.42 0 100 0.0
08/01/2016
2.56
 0 2.56 2.56 2.56 0 0 0

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