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)
20/01/2012
1.47
 440 1.47 1.47 1.47 0 0 0
19/01/2012
1.47
 310 1.47 1.47 1.47 0 0 0
18/01/2012
1.47
 0 1.47 1.47 1.47 0 0 0
17/01/2012
1.47
 1,870 1.47 1.47 1.45 0 0 0
16/01/2012
1.47
 4,990 1.45 1.47 1.45 0 0 0
13/01/2012
1.45
 70 1.43 1.45 1.36 0 0 0
12/01/2012
1.43
 310 1.49 1.49 1.43 0 0 0
11/01/2012
1.49
 0 1.49 1.49 1.49 0 0 0
10/01/2012
1.49
 0 1.49 1.49 1.49 0 0 0
09/01/2012
1.49
 10 1.43 1.49 1.49 0 0 0
06/01/2012
1.43
 500 1.41 1.43 1.43 0 0 0
05/01/2012
1.41
 0 1.41 1.41 1.41 0 0 0
04/01/2012
1.41
 2,060 1.47 1.47 1.41 0 0 0
03/01/2012
1.47
 10,510 1.51 1.51 1.45 0 0 0
30/12/2011
1.51
 0 1.51 1.51 1.51 0 0 0
29/12/2011
1.51
 27,000 1.53 1.53 1.51 0 0 0
28/12/2011
1.53
 10,910 1.51 1.53 1.51 0 0 0
27/12/2011
1.51
 68,820 1.49 1.51 1.43 0 0 0
26/12/2011
1.49
 35,010 1.45 1.51 1.41 0 0 0
23/12/2011
1.45
 45,500 1.38 1.45 1.45 0 0 0
22/12/2011
1.38
 6,280 1.45 1.45 1.38 0 0 0
21/12/2011
1.45
 10,300 1.47 1.49 1.43 0 0 0
20/12/2011
1.47
 30,790 1.53 1.53 1.47 0 0 0
19/12/2011
1.53
 20,000 1.51 1.53 1.53 0 0 0
16/12/2011
1.51
 15,500 1.53 1.53 1.51 0 0 0
15/12/2011
1.53
 36,030 1.51 1.53 1.53 0 0 0
14/12/2011
1.51
 18,000 1.53 1.53 1.51 0 0 0
13/12/2011
1.53
 19,500 1.53 1.53 1.47 0 0 0
12/12/2011
1.53
 11,020 1.53 1.53 1.49 0 0 0
09/12/2011
1.53
 38,240 1.53 1.53 1.51 0 0 0
08/12/2011
1.53
 37,590 1.53 1.53 1.53 0 0 0
07/12/2011
1.53
 14,040 1.55 1.55 1.53 0 0 0
06/12/2011
1.55
 13,750 1.55 1.62 1.55 0 0 0
05/12/2011
1.55
 4,330 1.55 1.57 1.55 0 0 0
02/12/2011
1.55
 12,730 1.49 1.55 1.51 0 0 0
01/12/2011
1.49
 5,150 1.53 1.57 1.49 0 0 0
30/11/2011
1.53
 13,620 1.53 1.59 1.51 1,440 0 0.0
29/11/2011
1.53
 26,130 1.47 1.53 1.49 0 0 0
28/11/2011
1.47
 5,990 1.51 1.55 1.47 0 0 0
25/11/2011
1.51
 20,620 1.51 1.55 1.49 0 0 0
24/11/2011
1.51
 25,310 1.57 1.57 1.51 0 3,800 -0.0
23/11/2011
1.57
 6,130 1.51 1.57 1.49 0 0 0
22/11/2011
1.51
 0 1.51 1.51 1.51 0 0 0
21/11/2011
1.51
 13,800 1.55 1.55 1.51 0 0 0
18/11/2011
1.55
 23,000 1.62 1.62 1.55 0 18,200 -0.1
17/11/2011
1.62
 4,310 1.55 1.62 1.53 0 2,000 -0.0
16/11/2011
1.55
 2,370 1.59 1.59 1.55 0 820 -0.0
15/11/2011
1.59
 23,010 1.68 1.68 1.59 0 3,180 -0.0
14/11/2011
1.68
 3,740 1.72 1.72 1.64 1,530 1,200 0.0
11/11/2011
1.72
 0 1.72 1.72 1.72 0 0 0
10/11/2011
1.72
 0 1.72 1.72 1.72 0 0 0
09/11/2011
1.72
 5,250 1.70 1.72 1.66 0 0 0
08/11/2011
1.70
 2,280 1.70 1.70 1.66 0 0 0
07/11/2011
1.70
 3,100 1.72 1.72 1.66 1,090 10 0.0
04/11/2011
1.72
 9,020 1.70 1.72 1.68 0 0 0
03/11/2011
1.70
 6,240 1.70 1.70 1.70 0 0 0
02/11/2011
1.70
 31,920 1.78 1.78 1.70 2,500 0 0.0
01/11/2011
1.78
 1,090 1.78 1.78 1.74 0 0 0
31/10/2011
1.78
 14,740 1.76 1.85 1.74 0 0 0
28/10/2011
1.76
 14,780 1.70 1.78 1.72 0 0 0
27/10/2011
1.70
 2,010 1.74 1.74 1.70 0 0 0
26/10/2011
1.74
 8,710 1.70 1.74 1.70 4,960 0 0.0
25/10/2011
1.70
 10,400 1.76 1.76 1.68 0 0 0
24/10/2011
1.76
 10,040 1.76 1.80 1.76 6,740 0 0.1
21/10/2011
1.76
 10,960 1.72 1.80 1.72 300 0 0.0
20/10/2011
1.72
 1,770 1.68 1.74 1.66 0 0 0
19/10/2011
1.68
 4,410 1.68 1.68 1.68 3,410 0 0.0
18/10/2011
1.68
 55,510 1.72 1.76 1.64 0 0 0
17/10/2011
1.72
 11,150 1.76 1.76 1.72 0 0 0
14/10/2011
1.76
 10,540 1.72 1.80 1.72 0 0 0
13/10/2011
1.72
 18,610 1.80 1.80 1.72 0 0 0
12/10/2011
1.80
 10,150 1.89 1.89 1.80 6,000 0 0.1
11/10/2011
1.89
 10,930 1.95 1.95 1.89 0 0 0
10/10/2011
1.95
 4,020 1.93 1.95 1.95 0 0 0
07/10/2011
1.93
 61,970 1.91 1.97 1.93 12,500 0 0.1
06/10/2011
1.91
 67,590 1.83 1.91 1.87 0 0 0
05/10/2011
1.83
 28,750 1.83 1.83 1.76 0 0 0
04/10/2011
1.83
 14,050 1.91 1.91 1.83 10 0 0.0
03/10/2011
1.91
 6,550 1.91 1.91 1.83 0 0 0
30/09/2011
1.91
 145,150 1.99 2.04 1.91 7,500 0 0.1
29/09/2011
1.99
 231,250 1.91 1.99 1.95 0 0 0
28/09/2011
1.91
 5,200 1.83 1.91 1.91 0 0 0
27/09/2011
1.83
 32,470 1.74 1.83 1.78 0 0 0
26/09/2011
1.74
 32,440 1.74 1.78 1.72 0 0 0
23/09/2011
1.74
 33,260 1.74 1.76 1.72 0 0 0
22/09/2011
1.74
 40,860 1.72 1.78 1.72 100 0 0.0
21/09/2011
1.72
 8,810 1.78 1.78 1.70 0 0 0
20/09/2011
1.78
 5,180 1.78 1.78 1.72 0 0 0
19/09/2011
1.78
 23,030 1.78 1.78 1.70 100 0 0.0
16/09/2011
1.78
 84,900 1.87 1.93 1.78 100 0 0.0
15/09/2011
1.87
 49,420 1.93 1.93 1.85 100 0 0.0
14/09/2011
1.93
 40,620 1.87 1.95 1.91 100 0 0.0
13/09/2011
1.87
 115,500 1.78 1.87 1.76 100 0 0.0
12/09/2011
1.78
 42,780 1.74 1.83 1.70 0 0 0
09/09/2011
1.74
 6,260 1.68 1.74 1.68 0 0 0
08/09/2011
1.68
 24,010 1.62 1.68 1.68 0 0 0
07/09/2011
1.62
 51,430 1.55 1.62 1.55 0 0 0
06/09/2011
1.55
 7,700 1.62 1.62 1.55 0 0 0
05/09/2011
1.62
 39,150 1.57 1.64 1.62 5,700 0 0.0
01/09/2011
1.57
 29,130 1.51 1.57 1.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |