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)
21/01/2014
3.38
 136,520 3.41 3.41 3.29 0 0 0
20/01/2014
3.41
 285,790 3.29 3.41 3.32 0 0 0
17/01/2014
3.29
 253,160 3.20 3.32 3.20 11,000 0 0.1
16/01/2014
3.20
 113,330 3.14 3.20 3.14 10 0 0.0
15/01/2014
3.14
 216,770 3.11 3.20 3.11 3,000 0 0.0
14/01/2014
3.11
 177,720 3.11 3.14 3.08 0 440 0.0
13/01/2014
3.11
 137,800 3.08 3.11 3.05 0 500 0.0
10/01/2014
3.08
 161,980 3.05 3.08 3.02 13,700 3,000 0.1
09/01/2014
3.05
 308,230 3.05 3.05 2.99 0 0 0
08/01/2014
3.05
 208,570 2.90 3.08 2.93 0 0 0
07/01/2014
2.90
 25,830 2.93 2.96 2.87 0 0 0
06/01/2014
2.93
 72,410 2.78 2.96 2.78 10,000 0 0.1
03/01/2014
2.78
 780 2.75 2.78 2.75 0 0 0
02/01/2014
2.75
 24,900 2.69 2.84 2.69 0 0 0
31/12/2013
2.69
 440 2.63 2.69 2.69 0 0 0
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 2.69 2.75 2.69 0 0 0
25/12/2013
2.69
 18,540 2.72 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 2.63 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 2.54 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 2.51 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 2.57 2.57 2.54 200 0 0.0
09/12/2013
2.57
 22,840 2.54 2.57 2.54 0 0 0
06/12/2013
2.54
 8,180 2.51 2.60 2.54 0 0 0
05/12/2013
2.51
 19,890 2.48 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 2.48 2.51 2.48 0 0 0
02/12/2013
2.48
 20,050 2.48 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 2.45 2.48 2.42 0 0 0
25/11/2013
2.45
 5,800 2.45 2.48 2.42 700 0 0.0
22/11/2013
2.45
 3,520 2.48 2.48 2.42 1,000 0 0.0
21/11/2013
2.48
 47,880 2.45 2.51 2.42 0 0 0
20/11/2013
2.45
 18,630 2.45 2.45 2.36 0 0 0
19/11/2013
2.45
 26,180 2.48 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 2.45 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 2.39 2.45 2.39 0 1,730 0.0
11/11/2013
2.39
 40,120 2.36 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 2.33 2.42 2.36 0 0 0
06/11/2013
2.33
 26,260 2.33 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 2.36 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 2.33 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 2.36 2.36 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 2.36 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 2.30 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 2.30 2.30 2.27 0 0 0
10/10/2013
2.30
 3,650 2.27 2.30 2.24 0 0 0
09/10/2013
2.27
 7,100 2.36 2.36 2.27 0 0 0
08/10/2013
2.36
 350 2.39 2.39 2.30 0 0 0
07/10/2013
2.39
 1,770 2.39 2.39 2.30 0 0 0
04/10/2013
2.39
 10 2.36 2.39 2.39 0 0 0
03/10/2013
2.36
 20 2.36 2.36 2.30 0 0 0
02/10/2013
2.36
 2,450 2.33 2.39 2.30 0 0 0
01/10/2013
2.33
 60 2.30 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 2.27 2.42 2.30 0 0 0
24/09/2013
2.27
 2,020 2.30 2.30 2.27 0 0 0
23/09/2013
2.30
 570 2.33 2.33 2.30 0 0 0
20/09/2013
2.33
 20 2.36 2.36 2.33 0 0 0
19/09/2013
2.36
 30 2.30 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 2.30 2.30 2.27 0 0 0
11/09/2013
2.30
 3,120 2.42 2.42 2.27 0 0 0
10/09/2013
2.42
 2,920 2.27 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 2.33 2.33 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 2.30 2.33 2.24 0 0 0
03/09/2013
2.30
 7,080 2.30 2.36 2.27 0 0 0

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