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)
08/11/2012
1.98
 40,310 1.98 2.01 1.98 40,000 0 0.3
07/11/2012
1.98
 15,720 1.96 1.98 1.91 0 0 0
06/11/2012
1.96
 7,280 2.01 2.01 1.96 0 0 0
05/11/2012
2.01
 4,020 2.01 2.01 1.98 0 0 0
02/11/2012
2.01
 44,010 2.01 2.01 1.96 40,000 0 0.3
01/11/2012
2.01
 12,510 1.98 2.01 1.98 0 0 0
31/10/2012
1.98
 2,840 1.98 1.98 1.96 0 0 0
30/10/2012
1.98
 2,110 1.96 1.98 1.98 0 0 0
29/10/2012
1.96
 1,200 1.98 2.01 1.96 0 0 0
26/10/2012
1.98
 2,670 1.96 1.98 1.96 0 0 0
25/10/2012
1.96
 14,590 1.98 1.98 1.93 0 0 0
24/10/2012
1.98
 5,420 1.96 1.98 1.93 0 0 0
23/10/2012
1.96
 3,590 1.98 2.01 1.96 0 0 0
22/10/2012
1.98
 36,270 1.96 1.98 1.96 0 0 0
19/10/2012
1.96
 47,500 2.04 2.04 1.93 0 0 0
18/10/2012
2.04
 0 2.04 2.04 2.04 0 0 0
17/10/2012
2.04
 10,000 2.04 2.04 2.01 0 0 0
16/10/2012
2.04
 7,100 2.04 2.09 2.04 0 0 0
15/10/2012
2.04
 2,500 2.04 2.04 2.04 0 0 0
12/10/2012
2.04
 10,050 2.04 2.04 2.01 0 0 0
11/10/2012
2.04
 10,180 2.04 2.06 2.04 0 0 0
10/10/2012
2.04
 4,290 2.04 2.04 2.01 0 0 0
09/10/2012
2.04
 5,620 2.04 2.04 1.98 0 0 0
08/10/2012
2.04
 1,200 2.04 2.04 2.01 0 0 0
05/10/2012
2.04
 12,280 1.98 2.04 1.96 0 0 0
04/10/2012
1.98
 32,500 2.01 2.01 1.96 0 0 0
03/10/2012
2.01
 7,000 2.04 2.04 1.96 0 0 0
02/10/2012
2.04
 40 2.04 2.04 2.04 0 0 0
01/10/2012
2.04
 8,320 2.04 2.04 1.98 0 0 0
28/09/2012
2.04
 7,790 2.01 2.04 2.01 0 0 0
27/09/2012
2.01
 1,040 2.01 2.01 2.01 0 0 0
26/09/2012
2.01
 3,830 2.04 2.09 2.01 0 0 0
25/09/2012
2.04
 40,460 2.01 2.06 2.01 0 0 0
24/09/2012
2.01
 4,970 2.01 2.04 1.98 0 0 0
21/09/2012
2.01
 4,550 1.98 2.01 1.98 0 0 0
20/09/2012
1.98
 2,110 1.98 1.98 1.93 0 0 0
19/09/2012
1.98
 4,880 2.01 2.01 1.98 0 0 0
18/09/2012
2.01
 8,120 2.01 2.01 1.96 0 0 0
17/09/2012
2.01
 3,200 2.04 2.06 1.96 0 0 0
14/09/2012
2.04
 13,530 1.98 2.06 1.98 0 0 0
13/09/2012
1.98
 5,340 1.93 1.98 1.96 0 0 0
12/09/2012
1.93
 6,250 1.91 1.96 1.93 0 0 0
11/09/2012
1.91
 65,150 1.93 1.93 1.86 0 0 0
10/09/2012
1.93
 22,390 2.01 2.01 1.93 2,000 0 0.0
07/09/2012
2.01
 28,760 2.01 2.04 2.01 10,000 0 0.1
06/09/2012
2.01
 11,140 2.06 2.06 2.01 0 0 0
05/09/2012
2.06
 14,950 2.06 2.06 2.01 0 0 0
04/09/2012
2.06
 29,170 2.04 2.11 1.98 0 1,210 -0.0
31/08/2012
2.04
 9,410 2.09 2.09 2.04 0 0 0
30/08/2012
2.09
 26,750 2.04 2.09 2.01 200 500 -0.0
29/08/2012
2.04
 10,980 1.96 2.04 1.98 1,480 0 0.0
28/08/2012
1.96
 21,770 1.96 1.96 1.93 0 0 0
27/08/2012
1.96
 50,200 2.06 2.06 1.96 3,000 0 0.0
24/08/2012
2.06
 11,440 1.98 2.06 1.96 0 0 0
23/08/2012
1.98
 28,030 2.09 2.09 1.98 15,800 0 0.1
22/08/2012
2.09
 81,790 2.14 2.14 2.04 16,570 0 0.1
21/08/2012
2.14
 103,530 2.24 2.24 2.14 5,000 8,000 -0.0
20/08/2012
2.24
 6,600 2.26 2.29 2.24 2,380 0 0.0
17/08/2012
2.26
 18,730 2.24 2.26 2.24 0 0 0
16/08/2012
2.24
 44,010 2.29 2.29 2.21 1,000 0 0.0
15/08/2012
2.29
 18,090 2.26 2.29 2.26 0 0 0
14/08/2012
2.26
 15,900 2.26 2.29 2.26 0 0 0
13/08/2012
2.26
 5,480 2.29 2.29 2.26 0 0 0
10/08/2012
2.29
 23,010 2.32 2.32 2.26 3,000 0 0.0
09/08/2012
2.32
 17,170 2.29 2.32 2.26 2,000 0 0.0
08/08/2012
2.29
 33,450 2.29 2.29 2.29 0 0 0
07/08/2012
2.29
 32,410 2.26 2.29 2.26 0 0 0
06/08/2012
2.26
 16,370 2.19 2.26 2.19 0 0 0
03/08/2012
2.19
 14,050 2.21 2.21 2.19 0 0 0
02/08/2012
2.21
 34,370 2.21 2.21 2.19 0 0 0
01/08/2012
2.21
 4,570 2.21 2.21 2.16 0 0 0
31/07/2012
2.21
 5,740 2.29 2.29 2.21 0 0 0
30/07/2012
2.29
 50,070 2.24 2.29 2.19 0 0 0
27/07/2012
2.24
 5,710 2.24 2.24 2.21 0 0 0
26/07/2012
2.24
 6,550 2.19 2.26 2.19 0 0 0
25/07/2012
2.19
 18,880 2.24 2.24 2.19 0 0 0
24/07/2012
2.24
 6,730 2.26 2.29 2.21 0 0 0
23/07/2012
2.26
 29,360 2.26 2.29 2.26 0 0 0
20/07/2012
2.26
 74,930 2.34 2.37 2.26 250 0 0.0
19/07/2012
2.34
 19,630 2.26 2.34 2.19 0 0 0
18/07/2012
2.26
 10,460 2.26 2.26 2.26 6,950 0 0.1
17/07/2012
2.26
 610 2.19 2.26 2.14 0 0 0
16/07/2012
2.19
 19,380 2.29 2.29 2.19 0 0 0
13/07/2012
2.29
 5,350 2.19 2.29 2.24 0 0 0
12/07/2012
2.19
 2,900 2.16 2.19 2.16 0 0 0
11/07/2012
2.16
 7,120 2.16 2.26 2.16 0 0 0
10/07/2012
2.16
 17,510 2.16 2.24 2.16 0 0 0
09/07/2012
2.16
 3,100 2.19 2.26 2.16 0 0 0
06/07/2012
2.19
 17,320 2.16 2.24 2.14 0 0 0
05/07/2012
2.16
 90,410 2.19 2.19 2.09 3,000 0 0.0
04/07/2012
2.19
 2,170 2.19 2.19 2.19 0 0 0
03/07/2012
2.19
 25,540 2.24 2.24 2.16 0 0 0
02/07/2012
2.24
 7,570 2.26 2.29 2.24 0 0 0
29/06/2012
2.26
 21,450 2.21 2.26 2.21 0 0 0
28/06/2012
2.21
 62,970 2.29 2.29 2.21 0 3,000 -0.0
27/06/2012
2.29
 25,000 2.29 2.32 2.29 3,000 0 0.0
26/06/2012
2.29
 30,940 2.34 2.34 2.26 0 0 0
25/06/2012
2.34
 26,600 2.39 2.39 2.32 10,000 0 0.1
22/06/2012
2.39
 10,020 2.42 2.44 2.37 0 0 0
21/06/2012
2.42
 6,250 2.42 2.42 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |