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)
30/12/2013
2.63
 10,860 2.72 2.72 2.63 0 0 0
27/12/2013
2.72
 12,490 2.72 2.72 2.72 0 0 0
26/12/2013
2.72
 26,710 2.75 2.75 2.69 0 0 0
25/12/2013
2.69
 18,540 2.69 2.78 2.69 0 0 0
24/12/2013
2.72
 125,080 2.69 2.72 2.66 0 0 0
23/12/2013
2.69
 6,790 2.69 2.69 2.66 0 0 0
20/12/2013
2.69
 44,240 2.60 2.69 2.60 0 0 0
19/12/2013
2.63
 34,040 2.54 2.66 2.54 0 0 0
18/12/2013
2.54
 5,410 2.54 2.57 2.51 0 0 0
17/12/2013
2.54
 2,500 2.54 2.54 2.54 0 0 0
16/12/2013
2.54
 5,830 2.51 2.57 2.51 2,210 0 0.0
13/12/2013
2.54
 19,390 2.57 2.57 2.54 0 0 0
12/12/2013
2.57
 7,710 2.54 2.57 2.48 0 0 0
11/12/2013
2.51
 46,810 2.57 2.60 2.48 0 0 0
10/12/2013
2.57
 20,870 2.54 2.57 2.54 200 0 0.0
09/12/2013
2.57
 22,840 2.57 2.57 2.54 0 0 0
06/12/2013
2.54
 8,180 2.54 2.60 2.54 0 0 0
05/12/2013
2.51
 19,890 2.51 2.51 2.48 0 0 0
04/12/2013
2.48
 25,280 2.48 2.51 2.48 0 1,700 0.0
03/12/2013
2.48
 20,810 2.51 2.51 2.48 0 0 0
02/12/2013
2.48
 20,050 2.45 2.48 2.45 0 0 0
29/11/2013
2.48
 17,050 2.48 2.48 2.45 0 0 0
28/11/2013
2.48
 5,550 2.51 2.51 2.42 0 0 0
27/11/2013
2.51
 39,430 2.45 2.54 2.45 300 0 0.0
26/11/2013
2.45
 11,960 2.48 2.48 2.42 0 0 0
25/11/2013
2.45
 5,800 2.48 2.48 2.42 700 0 0.0
22/11/2013
2.45
 3,520 2.45 2.45 2.42 1,000 0 0.0
21/11/2013
2.48
 47,880 2.42 2.51 2.42 0 0 0
20/11/2013
2.45
 18,630 2.39 2.45 2.36 0 0 0
19/11/2013
2.45
 26,180 2.45 2.48 2.39 0 0 0
18/11/2013
2.48
 22,080 2.48 2.51 2.39 0 0 0
15/11/2013
2.48
 7,110 2.48 2.51 2.39 0 0 0
14/11/2013
2.48
 3,890 2.48 2.48 2.39 0 0 0
13/11/2013
2.45
 28,810 2.45 2.45 2.42 0 0 0
12/11/2013
2.45
 15,550 2.42 2.45 2.39 0 1,730 0.0
11/11/2013
2.39
 40,120 2.39 2.45 2.36 0 0 0
08/11/2013
2.36
 9,600 2.42 2.42 2.36 0 0 0
07/11/2013
2.42
 53,110 2.36 2.42 2.36 0 0 0
06/11/2013
2.33
 26,260 2.36 2.36 2.33 0 0 0
05/11/2013
2.33
 15,730 2.36 2.39 2.33 0 0 0
04/11/2013
2.36
 13,920 2.33 2.36 2.33 3,000 0 0.0
01/11/2013
2.36
 3,000 2.36 2.36 2.36 0 0 0
31/10/2013
2.36
 3,360 2.27 2.36 2.27 0 0 0
30/10/2013
2.33
 1,110 2.33 2.33 2.33 0 0 0
29/10/2013
2.33
 6,000 2.30 2.33 2.30 0 0 0
28/10/2013
2.36
 1,000 2.36 2.36 2.36 0 0 0
25/10/2013
2.36
 3,210 2.33 2.36 2.33 0 0 0
24/10/2013
2.36
 48,460 2.36 2.36 2.33 0 0 0
23/10/2013
2.36
 26,910 2.36 2.36 2.36 0 0 0
22/10/2013
2.36
 12,400 2.36 2.36 2.36 0 0 0
21/10/2013
2.36
 14,260 2.33 2.36 2.30 0 0 0
18/10/2013
2.33
 6,730 2.30 2.33 2.27 0 0 0
17/10/2013
2.30
 30 2.30 2.30 2.30 0 0 0
16/10/2013
2.30
 600 2.30 2.30 2.30 0 0 0
15/10/2013
2.30
 1,240 2.27 2.30 2.24 0 0 0
14/10/2013
2.30
 7,010 2.30 2.30 2.30 0 0 0
11/10/2013
2.30
 20,400 2.27 2.30 2.27 0 0 0
10/10/2013
2.30
 3,650 2.24 2.30 2.24 0 0 0
09/10/2013
2.27
 7,100 2.30 2.30 2.27 0 0 0
08/10/2013
2.36
 350 2.30 2.36 2.30 0 0 0
07/10/2013
2.39
 1,770 2.30 2.39 2.30 0 0 0
04/10/2013
2.39
 10 2.39 2.39 2.39 0 0 0
03/10/2013
2.36
 20 2.30 2.36 2.30 0 0 0
02/10/2013
2.36
 2,450 2.30 2.39 2.30 0 0 0
01/10/2013
2.33
 60 2.33 2.33 2.24 0 0 0
30/09/2013
2.30
 1,930 2.30 2.30 2.27 0 0 0
27/09/2013
2.30
 2,020 2.30 2.30 2.24 0 0 0
26/09/2013
2.30
 2,020 2.30 2.30 2.30 0 0 0
25/09/2013
2.30
 620 2.42 2.42 2.30 0 0 0
24/09/2013
2.27
 2,020 2.27 2.27 2.27 0 0 0
23/09/2013
2.30
 570 2.30 2.30 2.30 0 0 0
20/09/2013
2.33
 20 2.33 2.33 2.33 0 0 0
19/09/2013
2.36
 30 2.36 2.36 2.36 0 0 0
18/09/2013
2.30
 10 2.30 2.30 2.30 0 0 0
17/09/2013
2.30
 10 2.30 2.30 2.30 0 0 0
16/09/2013
2.30
 0 2.30 2.30 2.30 0 0 0
13/09/2013
2.30
 10 2.30 2.30 2.30 0 0 0
12/09/2013
2.30
 10,020 2.27 2.30 2.27 0 0 0
11/09/2013
2.30
 3,120 2.30 2.30 2.27 0 0 0
10/09/2013
2.42
 2,920 2.24 2.42 2.24 0 0 0
09/09/2013
2.27
 1,010 2.30 2.30 2.24 0 0 0
06/09/2013
2.30
 3,650 2.30 2.30 2.30 0 0 0
05/09/2013
2.33
 0 2.33 2.33 2.33 0 0 0
04/09/2013
2.33
 3,020 2.24 2.33 2.24 0 0 0
03/09/2013
2.30
 7,080 2.36 2.36 2.27 0 0 0
30/08/2013
2.30
 7,130 2.30 2.30 2.27 0 0 0
29/08/2013
2.30
 1,200 2.30 2.30 2.30 0 0 0
28/08/2013
2.33
 21,240 2.30 2.33 2.30 0 0 0
27/08/2013
2.33
 510 2.33 2.33 2.33 0 0 0
26/08/2013
2.33
 3,770 2.33 2.33 2.33 0 0 0
23/08/2013
2.33
 4,620 2.30 2.33 2.30 0 0 0
22/08/2013
2.30
 19,840 2.30 2.30 2.30 0 0 0
21/08/2013
2.30
 7,420 2.27 2.30 2.27 0 0 0
20/08/2013
2.33
 20 2.33 2.33 2.33 0 0 0
19/08/2013
2.36
 6,060 2.33 2.36 2.33 0 0 0
16/08/2013
2.33
 8,960 2.30 2.33 2.30 0 0 0
15/08/2013
2.30
 14,390 2.30 2.30 2.27 0 0 0
14/08/2013
2.30
 2,350 2.30 2.30 2.30 0 0 0
13/08/2013
2.30
 7,610 2.27 2.30 2.27 0 0 0
12/08/2013
2.30
 3,010 2.27 2.30 2.24 0 0 0

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