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)
24/10/2014
3.50
 72,300 3.46 3.50 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 3.43 3.53 3.43 0 0 0
20/10/2014
3.53
 444,320 3.72 3.72 3.53 5,800 0 0.1
17/10/2014
3.79
 70,680 3.79 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 3.92 3.95 3.86 0 0 0
09/10/2014
3.95
 112,200 3.95 3.99 3.92 0 0 0
08/10/2014
3.99
 193,690 3.92 3.99 3.92 0 0 0
07/10/2014
3.99
 156,500 4.05 4.05 3.95 0 0 0
06/10/2014
4.02
 378,580 3.99 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 3.95 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 3.82 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 3.76 3.86 3.76 4,000 0 0.0
22/09/2014
3.79
 203,740 3.76 3.86 3.76 20,000 0 0.2
19/09/2014
3.79
 178,220 3.72 3.82 3.72 4,400 0 0.1
18/09/2014
3.76
 264,090 3.95 3.95 3.76 0 0 0
17/09/2014
3.99
 587,930 3.99 4.15 3.95 28,900 1,500 0.3
16/09/2014
3.92
 448,590 3.86 3.92 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 4.08 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 3.63 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 3.63 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 3.63 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 3.63 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 3.43 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 3.43 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 3.37 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 3.33 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 3.23 3.30 3.23 0 0 0
29/07/2014
3.33
 17,170 3.30 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 3.46 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 3.63 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 3.53 3.63 3.53 0 0 0
16/07/2014
3.59
 252,460 3.56 3.69 3.53 0 0 0
15/07/2014
3.50
 108,320 3.53 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 3.69 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 3.59 3.69 3.59 0 0 0
03/07/2014
3.56
 413,420 3.53 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 3.43 3.53 3.43 0 0 0
27/06/2014
3.46
 71,660 3.46 3.50 3.46 0 0 0
26/06/2014
3.40
 290,770 3.33 3.56 3.33 0 0 0
25/06/2014
3.37
 37,670 3.37 3.37 3.33 0 0 0
24/06/2014
3.33
 4,140 3.27 3.33 3.27 0 0 0
23/06/2014
3.33
 38,480 3.27 3.33 3.23 0 0 0
20/06/2014
3.37
 14,260 3.37 3.40 3.33 0 0 0
19/06/2014
3.37
 14,010 3.37 3.37 3.27 0 0 0
18/06/2014
3.40
 81,060 3.37 3.40 3.33 0 0 0
17/06/2014
3.33
 36,730 3.27 3.37 3.23 0 0 0
16/06/2014
3.30
 13,900 3.27 3.33 3.27 100 0 0.0
13/06/2014
3.33
 11,330 3.27 3.33 3.27 0 0 0
12/06/2014
3.33
 4,300 3.37 3.37 3.33 0 0 0
11/06/2014
3.33
 42,390 3.23 3.33 3.23 0 1,100 0.0
10/06/2014
3.23
 9,630 3.23 3.30 3.23 0 0 0
09/06/2014
3.33
 3,550 3.33 3.33 3.27 0 0 0
06/06/2014
3.33
 3,510 3.30 3.33 3.30 2,500 0 0.0
05/06/2014
3.30
 13,070 3.27 3.30 3.23 0 0 0

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