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)
14/11/2014
3.53
 37,410 3.53 3.53 3.46 0 0 0
13/11/2014
3.53
 92,160 3.50 3.56 3.46 0 0 0
12/11/2014
3.50
 3,220 3.53 3.53 3.50 0 0 0
11/11/2014
3.53
 28,500 3.53 3.53 3.46 0 0 0
10/11/2014
3.53
 56,570 3.50 3.53 3.46 0 0 0
07/11/2014
3.50
 4,410 3.46 3.53 3.50 0 0 0
06/11/2014
3.46
 25,540 3.46 3.53 3.46 0 0 0
05/11/2014
3.46
 38,960 3.46 3.46 3.40 2,600 0 0.0
04/11/2014
3.46
 27,370 3.43 3.46 3.43 0 0 0
03/11/2014
3.43
 133,040 3.50 3.56 3.43 2,380 0 0.0
31/10/2014
3.50
 36,800 3.43 3.50 3.43 0 0 0
30/10/2014
3.43
 20,990 3.43 3.46 3.40 0 0 0
29/10/2014
3.43
 82,110 3.30 3.43 3.33 0 0 0
28/10/2014
3.30
 39,350 3.37 3.40 3.30 0 0 0
27/10/2014
3.37
 45,260 3.50 3.50 3.37 0 0 0
24/10/2014
3.50
 72,300 3.53 3.53 3.46 0 0 0
23/10/2014
3.53
 115,880 3.56 3.56 3.46 0 0 0
22/10/2014
3.56
 59,340 3.46 3.56 3.46 0 0 0
21/10/2014
3.46
 130,610 3.53 3.53 3.43 0 0 0
20/10/2014
3.53
 444,320 3.79 3.79 3.53 5,800 0 0.1
17/10/2014
3.79
 70,680 3.72 3.79 3.69 0 0 0
16/10/2014
3.72
 141,320 3.82 3.82 3.72 0 0 0
15/10/2014
3.82
 143,850 3.79 3.82 3.76 0 3,870 0.0
14/10/2014
3.79
 128,940 3.86 3.86 3.79 0 0 0
13/10/2014
3.86
 108,270 3.89 3.92 3.86 0 0 0
10/10/2014
3.89
 133,500 3.95 3.95 3.86 0 0 0
09/10/2014
3.95
 112,200 3.99 3.99 3.92 0 0 0
08/10/2014
3.99
 193,690 3.99 3.99 3.92 0 0 0
07/10/2014
3.99
 156,500 4.02 4.05 3.95 0 0 0
06/10/2014
4.02
 378,580 4.02 4.08 3.99 0 0 0
03/10/2014
4.02
 233,140 3.99 4.05 3.99 79,600 0 1.0
02/10/2014
3.99
 152,530 3.92 3.99 3.92 0 0 0
01/10/2014
3.92
 261,470 3.82 3.99 3.82 0 0 0
30/09/2014
3.82
 120,350 3.86 3.86 3.76 0 26,650 -0.3
29/09/2014
3.86
 40,740 3.86 3.89 3.82 0 0 0
26/09/2014
3.86
 187,660 3.89 3.89 3.82 0 0 0
25/09/2014
3.89
 99,700 3.89 3.89 3.79 0 0 0
24/09/2014
3.89
 291,930 3.82 3.95 3.79 18,510 0 0.2
23/09/2014
3.82
 73,740 3.79 3.86 3.76 4,000 0 0.0
22/09/2014
3.79
 203,740 3.79 3.86 3.76 20,000 0 0.2
19/09/2014
3.79
 178,220 3.76 3.82 3.72 4,400 0 0.1
18/09/2014
3.76
 264,090 3.99 3.99 3.76 0 0 0
17/09/2014
3.99
 587,930 3.92 4.15 3.95 28,900 1,500 0.3
16/09/2014
3.92
 448,590 3.95 3.95 3.76 0 0 0
15/09/2014
3.95
 471,730 4.05 4.12 3.92 90 0 0.0
12/09/2014
4.05
 656,120 3.89 4.15 4.02 0 0 0
11/09/2014
3.89
 826,430 3.66 3.89 3.63 10,500 2,000 0.1
10/09/2014
3.66
 194,290 3.53 3.66 3.50 0 0 0
09/09/2014
3.53
 186,230 3.66 3.66 3.50 0 0 0
08/09/2014
3.66
 172,390 3.59 3.69 3.59 5,700 37,000 -0.3
05/09/2014
3.59
 67,930 3.59 3.66 3.59 0 21,630 -0.2
04/09/2014
3.59
 164,570 3.66 3.66 3.56 0 53,000 -0.6
03/09/2014
3.66
 273,770 3.56 3.76 3.59 10 0 0.0
29/08/2014
3.56
 102,890 3.56 3.59 3.53 0 0 0
28/08/2014
3.56
 121,290 3.53 3.59 3.46 0 0 0
27/08/2014
3.53
 123,430 3.59 3.63 3.50 0 0 0
26/08/2014
3.59
 82,980 3.59 3.66 3.56 0 0 0
25/08/2014
3.59
 181,010 3.53 3.63 3.56 0 0 0
22/08/2014
3.53
 198,010 3.46 3.56 3.46 0 0 0
21/08/2014
3.46
 79,070 3.43 3.46 3.43 0 0 0
20/08/2014
3.43
 23,370 3.46 3.46 3.40 0 0 0
19/08/2014
3.46
 144,700 3.46 3.46 3.43 0 0 0
18/08/2014
3.46
 146,100 3.43 3.46 3.40 0 0 0
15/08/2014
3.43
 34,550 3.40 3.43 3.40 0 0 0
14/08/2014
3.40
 89,780 3.40 3.43 3.37 0 0 0
13/08/2014
3.40
 77,440 3.33 3.40 3.33 0 0 0
12/08/2014
3.33
 47,550 3.40 3.40 3.33 550 0 0.0
11/08/2014
3.40
 11,030 3.43 3.43 3.37 0 0 0
08/08/2014
3.43
 43,260 3.40 3.43 3.40 0 0 0
07/08/2014
3.40
 12,930 3.40 3.40 3.37 0 0 0
06/08/2014
3.40
 45,070 3.33 3.43 3.33 0 0 0
05/08/2014
3.33
 30,700 3.33 3.37 3.33 0 0 0
04/08/2014
3.33
 42,190 3.30 3.33 3.30 0 0 0
01/08/2014
3.30
 16,830 3.30 3.33 3.27 0 0 0
31/07/2014
3.30
 41,360 3.27 3.37 3.27 0 0 0
30/07/2014
3.27
 61,790 3.33 3.33 3.23 0 0 0
29/07/2014
3.33
 17,170 3.27 3.33 3.23 0 0 0
28/07/2014
3.27
 79,200 3.40 3.40 3.27 0 0 0
25/07/2014
3.40
 83,530 3.50 3.50 3.40 0 0 0
24/07/2014
3.50
 24,080 3.50 3.56 3.46 0 0 0
23/07/2014
3.50
 94,580 3.50 3.53 3.43 1,000 0 0.0
22/07/2014
3.50
 62,760 3.53 3.59 3.46 0 0 0
21/07/2014
3.53
 94,860 3.56 3.63 3.53 500 0 0.0
18/07/2014
3.56
 146,430 3.63 3.66 3.56 0 0 0
17/07/2014
3.63
 52,720 3.59 3.63 3.53 0 0 0
16/07/2014
3.59
 252,460 3.50 3.69 3.53 0 0 0
15/07/2014
3.50
 108,320 3.50 3.53 3.50 100 0 0.0
14/07/2014
3.50
 72,780 3.50 3.50 3.43 2,890 0 0.0
11/07/2014
3.50
 91,560 3.56 3.56 3.43 0 0 0
10/07/2014
3.56
 231,920 3.63 3.63 3.50 0 0 0
09/07/2014
3.63
 69,120 3.66 3.69 3.63 0 0 0
08/07/2014
3.66
 235,950 3.59 3.72 3.59 0 0 0
07/07/2014
3.59
 189,160 3.69 3.72 3.59 0 0 0
04/07/2014
3.69
 213,650 3.56 3.69 3.59 0 0 0
03/07/2014
3.56
 413,420 3.50 3.59 3.46 0 0 0
02/07/2014
3.50
 210,170 3.43 3.53 3.43 0 0 0
01/07/2014
3.43
 46,260 3.43 3.50 3.43 0 0 0
30/06/2014
3.43
 22,510 3.46 3.53 3.43 0 0 0
27/06/2014
3.46
 71,660 3.40 3.50 3.46 0 0 0
26/06/2014
3.40
 290,770 3.37 3.56 3.33 0 0 0

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