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)
30/08/2013
2.30
 7,130 2.30 2.30 2.27 0 0 0
29/08/2013
2.30
 1,200 2.33 2.33 2.30 0 0 0
28/08/2013
2.33
 21,240 2.33 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 2.33 2.33 2.27 0 0 0
20/08/2013
2.33
 20 2.36 2.36 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 2.30 2.30 2.27 0 0 0
12/08/2013
2.30
 3,010 2.30 2.30 2.24 0 0 0
09/08/2013
2.30
 18,250 2.30 2.30 2.27 0 0 0
08/08/2013
2.30
 5,450 2.30 2.30 2.27 0 0 0
07/08/2013
2.30
 3,800 2.30 2.30 2.27 0 0 0
06/08/2013
2.30
 1,220 2.30 2.30 2.30 0 0 0
05/08/2013
2.30
 1,140 2.30 2.30 2.30 0 0 0
02/08/2013
2.30
 550 2.21 2.33 2.27 0 0 0
01/08/2013
2.21
 280 2.30 2.30 2.21 0 0 0
31/07/2013
2.30
 6,610 2.36 2.36 2.30 590 0 0.0
30/07/2013
2.36
 20 2.27 2.36 2.30 0 0 0
29/07/2013
2.27
 30 2.30 2.30 2.27 0 0 0
26/07/2013
2.30
 5,150 2.30 2.33 2.30 0 0 0
25/07/2013
2.30
 5,200 2.36 2.36 2.30 0 0 0
24/07/2013
2.36
 19,650 2.42 2.42 2.36 1,000 0 0.0
23/07/2013
2.42
 15,230 2.42 2.42 2.36 2,060 0 0.0
22/07/2013
2.42
 6,210 2.42 2.42 2.42 0 0 0
19/07/2013
2.42
 2,060 2.39 2.42 2.39 0 0 0
18/07/2013
2.39
 18,480 2.39 2.39 2.36 0 0 0
17/07/2013
2.39
 40 2.39 2.39 2.39 0 0 0
16/07/2013
2.39
 28,380 2.39 2.39 2.39 0 0 0
15/07/2013
2.39
 21,350 2.39 2.39 2.33 0 0 0
12/07/2013
2.39
 330 2.39 2.42 2.39 0 0 0
11/07/2013
2.39
 30 2.36 2.39 2.39 0 0 0
10/07/2013
2.36
 2,050 2.39 2.39 2.36 0 0 0
09/07/2013
2.39
 5,620 2.33 2.39 2.36 0 0 0
08/07/2013
2.33
 5,310 2.39 2.42 2.33 0 0 0
05/07/2013
2.39
 15,030 2.36 2.39 2.36 0 0 0
04/07/2013
2.36
 2,000 2.36 2.36 2.36 0 0 0
03/07/2013
2.36
 11,000 2.36 2.36 2.36 0 0 0
02/07/2013
2.36
 1,230 2.33 2.42 2.36 0 0 0
01/07/2013
2.33
 830 2.36 2.39 2.33 0 0 0
28/06/2013
2.36
 9,650 2.42 2.42 2.36 0 0 0
27/06/2013
2.42
 5,170 2.36 2.42 2.39 0 0 0
26/06/2013
2.36
 15,250 2.42 2.42 2.33 0 5,150 0.0
25/06/2013
2.42
 9,030 2.45 2.45 2.33 0 0 0
24/06/2013
2.45
 9,990 2.45 2.45 2.42 0 0 0
21/06/2013
2.45
 5,860 2.39 2.45 2.39 0 0 0
20/06/2013
2.39
 10,920 2.45 2.45 2.39 0 0 0
19/06/2013
2.45
 6,680 2.42 2.45 2.39 0 0 0
18/06/2013
2.42
 14,580 2.42 2.45 2.39 0 0 0
17/06/2013
2.42
 16,420 2.45 2.45 2.42 0 0 0
14/06/2013
2.45
 15,180 2.45 2.45 2.42 0 0 0
13/06/2013
2.45
 41,300 2.45 2.48 2.42 0 0 0
12/06/2013
2.45
 56,650 2.42 2.45 2.39 500 0 0.0
11/06/2013
2.42
 21,390 2.48 2.48 2.42 5,000 0 0.0
10/06/2013
2.48
 40,830 2.45 2.48 2.45 0 0 0
07/06/2013
2.45
 48,410 2.45 2.45 2.39 0 0 0
06/06/2013
2.45
 17,590 2.42 2.45 2.39 0 0 0
05/06/2013
2.42
 5,380 2.39 2.42 2.36 0 0 0
04/06/2013
2.39
 13,420 2.39 2.42 2.36 0 0 0
03/06/2013
2.39
 21,120 2.39 2.39 2.39 0 0 0
31/05/2013
2.39
 57,240 2.42 2.42 2.39 5,260 0 0.0
30/05/2013
2.42
 32,300 2.42 2.42 2.39 3,000 0 0.0
29/05/2013
2.42
 21,750 2.39 2.42 2.36 270 0 0.0
28/05/2013
2.39
 23,660 2.39 2.42 2.36 0 0 0
27/05/2013
2.39
 54,350 2.36 2.39 2.36 0 0 0
24/05/2013
2.36
 3,350 2.33 2.36 2.33 0 0 0
23/05/2013
2.33
 28,310 2.36 2.39 2.33 0 0 0
22/05/2013
2.36
 51,160 2.36 2.39 2.33 0 0 0
21/05/2013
2.36
 18,390 2.36 2.39 2.36 0 0 0
20/05/2013
2.36
 19,550 2.33 2.39 2.33 0 0 0
17/05/2013
2.33
 32,630 2.33 2.36 2.33 0 0 0
16/05/2013
2.33
 4,030 2.33 2.33 2.33 500 0 0.0
15/05/2013
2.33
 5,150 2.36 2.36 2.27 0 0 0
14/05/2013
2.36
 23,360 2.33 2.36 2.24 0 0 0
13/05/2013
2.33
 760 2.33 2.36 2.33 0 0 0
10/05/2013
2.33
 4,830 2.36 2.36 2.33 0 0 0
09/05/2013
2.36
 8,970 2.36 2.39 2.36 2,000 0 0.0
08/05/2013
2.36
 23,140 2.36 2.36 2.30 0 0 0
07/05/2013
2.36
 6,680 2.42 2.42 2.33 0 0 0
06/05/2013
2.42
 18,820 2.33 2.42 2.33 0 0 0
03/05/2013
2.33
 13,110 2.30 2.36 2.33 0 0 0
02/05/2013
2.30
 37,540 2.24 2.33 2.27 14,500 0 0.1
26/04/2013
2.24
 7,260 2.27 2.27 2.24 3,360 0 0.0
25/04/2013
2.27
 15,740 2.21 2.30 2.24 8,620 0 0.1
24/04/2013
2.21
 29,690 2.24 2.33 2.21 0 520 0.0
23/04/2013
2.24
 132,750 2.36 2.36 2.21 5,000 42,110 -0.3
22/04/2013
2.36
 75,600 2.42 2.42 2.33 12,000 0 0.1
18/04/2013
2.42
 17,480 2.39 2.42 2.36 10,520 0 0.1
17/04/2013
2.39
 12,230 2.39 2.42 2.39 10 0 0
16/04/2013
2.39
 30,790 2.39 2.39 2.33 0 0 0
15/04/2013
2.39
 23,280 2.39 2.42 2.33 0 0 0
12/04/2013
2.39
 19,640 2.45 2.45 2.39 0 0 0
11/04/2013
2.45
 5,370 2.45 2.45 2.42 100 0 0.0
10/04/2013
2.45
 29,840 2.48 2.48 2.42 4,000 0 0.0
09/04/2013
2.48
 15,460 2.45 2.48 2.45 0 0 0

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