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)
09/11/2010
2.56
 11,160 2.66 2.66 2.54 0 0 0
08/11/2010
2.66
 14,960 2.66 2.66 2.58 0 0 0
05/11/2010
2.66
 3,690 2.58 2.66 2.58 0 0 0
04/11/2010
2.58
 59,180 2.56 2.66 2.56 100 0 0.0
03/11/2010
2.56
 30,880 2.58 2.58 2.49 0 0 0
02/11/2010
2.58
 10,820 2.58 2.58 2.56 0 0 0
01/11/2010
2.58
 9,120 2.59 2.59 2.56 0 0 0
29/10/2010
2.59
 18,010 2.58 2.59 2.56 0 0 0
28/10/2010
2.58
 7,440 2.61 2.61 2.58 0 0 0
27/10/2010
2.61
 18,250 2.71 2.71 2.61 0 0 0
26/10/2010
2.71
 10,210 2.64 2.74 2.71 0 0 0
25/10/2010
2.64
 7,390 2.53 2.64 2.49 0 0 0
22/10/2010
2.53
 13,490 2.51 2.58 2.51 0 0 0
21/10/2010
2.51
 33,920 2.53 2.63 2.51 0 0 0
20/10/2010
2.53
 19,780 2.63 2.63 2.51 0 0 0
19/10/2010
2.63
 54,800 2.64 2.71 2.61 0 0 0
18/10/2010
2.64
 2,030 2.63 2.73 2.64 0 0 0
15/10/2010
2.63
 36,870 2.71 2.71 2.63 0 0 0
14/10/2010
2.71
 9,600 2.71 2.79 2.66 0 0 0
13/10/2010
2.71
 17,030 2.66 2.73 2.66 0 0 0
12/10/2010
2.66
 12,420 2.68 2.81 2.63 0 0 0
11/10/2010
2.68
 11,320 2.76 2.76 2.63 0 0 0
08/10/2010
2.76
 5,220 2.78 2.81 2.64 0 0 0
07/10/2010
2.78
 13,030 2.79 2.81 2.78 0 0 0
06/10/2010
2.79
 13,550 2.73 2.79 2.73 0 0 0
05/10/2010
2.73
 15,010 2.68 2.73 2.66 0 0 0
04/10/2010
2.68
 9,730 2.79 2.79 2.66 0 0 0
01/10/2010
2.79
 45,610 2.83 2.83 2.79 0 0 0
30/09/2010
2.83
 28,230 2.83 2.88 2.83 0 0 0
29/09/2010
2.83
 4,120 2.88 2.88 2.83 0 0 0
28/09/2010
2.88
 21,510 2.86 2.97 2.88 0 0 0
27/09/2010
2.86
 14,500 2.89 2.89 2.86 0 0 0
24/09/2010
2.89
 13,040 2.92 2.92 2.88 0 0 0
23/09/2010
2.92
 28,110 2.96 2.96 2.86 0 0 0
22/09/2010
2.96
 6,680 2.96 2.99 2.88 0 0 0
21/09/2010
2.96
 22,740 2.99 2.99 2.92 0 0 0
20/09/2010
2.99
 87,710 2.91 2.99 2.88 0 0 0
17/09/2010
2.91
 39,520 2.91 2.99 2.89 0 0 0
16/09/2010
2.91
 11,870 2.91 2.99 2.78 0 0 0
15/09/2010
2.91
 12,810 2.89 2.99 2.84 0 0 0
14/09/2010
2.89
 21,280 2.91 3.01 2.89 0 0 0
13/09/2010
2.91
 40,290 2.86 2.97 2.73 0 0 0
10/09/2010
2.86
 56,040 2.99 3.02 2.86 0 0 0
09/09/2010
2.99
 93,720 2.94 3.06 2.96 0 0 0
08/09/2010
2.94
 31,710 3.09 3.16 2.94 0 0 0
07/09/2010
3.09
 48,820 3.04 3.16 2.96 0 0 0
06/09/2010
3.04
 82,290 2.91 3.04 2.97 200 0 0.0
01/09/2010
2.91
 44,910 2.94 3.02 2.84 0 0 0
31/08/2010
2.94
 34,010 2.86 2.96 2.84 0 0 0
30/08/2010
2.86
 70,180 2.73 2.86 2.86 0 0 0
27/08/2010
2.73
 83,470 2.68 2.73 2.59 0 0 0
26/08/2010
2.68
 56,060 2.61 2.68 2.59 0 0 0
25/08/2010
2.61
 66,290 2.73 2.73 2.59 0 0 0
24/08/2010
2.73
 53,060 2.86 2.86 2.73 0 0 0
23/08/2010
2.86
 35,210 2.91 2.97 2.79 0 0 0
20/08/2010
2.91
 15,110 2.99 2.99 2.88 0 10 -0.0
19/08/2010
2.99
 17,250 3.04 3.06 2.97 0 0 0
18/08/2010
3.04
 8,210 3.14 3.16 3.04 0 0 0
17/08/2010
3.14
 75,650 3.14 3.16 3.02 0 0 0
16/08/2010
3.14
 47,320 2.99 3.14 3.07 0 0 0
13/08/2010
2.99
 38,500 2.99 3.07 2.91 0 0 0
12/08/2010
2.99
 74,160 3.14 3.14 2.99 0 0 0
11/08/2010
3.14
 39,330 3.06 3.14 2.99 10 0 0.0
10/08/2010
3.06
 91,510 3.21 3.21 3.06 2,000 0 0.0
09/08/2010
3.21
 48,850 3.32 3.32 3.19 2,500 0 0.0
06/08/2010
3.32
 55,420 3.41 3.42 3.32 0 0 0
05/08/2010
3.41
 43,000 3.42 3.47 3.39 0 0 0
04/08/2010
3.42
 47,020 3.49 3.49 3.39 850 0 0.0
03/08/2010
3.49
 43,080 3.51 3.57 3.49 5,500 0 0.1
02/08/2010
3.51
 19,310 3.56 3.62 3.51 2,000 0 0.0
30/07/2010
3.56
 46,130 3.54 3.71 3.54 0 0 0
29/07/2010
3.54
 116,100 3.54 3.54 3.42 0 0 0
28/07/2010
3.54
 181,470 3.72 3.72 3.54 0 0 0
27/07/2010
3.72
 81,520 3.72 3.81 3.69 0 0 0
26/07/2010
3.72
 41,650 3.84 3.84 3.72 0 0 0
23/07/2010
3.84
 88,960 3.92 3.92 3.82 0 0 0
22/07/2010
3.92
 303,780 3.86 4.04 3.91 0 0 0
21/07/2010
3.86
 194,100 3.67 3.86 3.82 0 69,460 -0.0
20/07/2010
3.67
 307,260 3.66 3.74 3.66 0 252,000 -0.0
19/07/2010
3.66
 133,750 3.77 3.82 3.66 0 100,000 -0.0
16/07/2010
3.77
 68,940 3.77 3.82 3.74 0 18,200 -0.0
15/07/2010
3.77
 67,810 3.82 3.89 3.77 0 10,000 -0.0
14/07/2010
3.82
 215,360 3.84 3.96 3.82 0 95,000 -0.0
13/07/2010
3.84
 75,450 3.82 3.89 3.79 0 1,000 -0.0
12/07/2010
3.82
 34,180 3.82 3.91 3.77 0 0 0
09/07/2010
3.82
 55,680 3.82 3.96 3.82 0 0 0
08/07/2010
3.82
 92,340 3.87 3.97 3.82 0 41,190 -0.0
07/07/2010
3.87
 270,100 3.69 3.87 3.77 0 50,000 -0.0
06/07/2010
3.69
 205,610 3.74 3.74 3.62 0 0 0
05/07/2010
3.74
 146,120 3.84 3.84 3.74 0 0 0
02/07/2010
3.84
 75,300 3.86 4.02 3.82 0 0 0
01/07/2010
3.86
 42,290 3.86 3.91 3.82 0 9,710 -0.0
30/06/2010
3.86
 50,850 3.91 4.07 3.74 0 15,060 -0.0
29/06/2010
3.91
 218,580 3.99 3.99 3.81 0 2,090 -0.0
28/06/2010
3.99
 267,360 3.99 4.32 3.99 0 90,480 -0.0
30/11/-0001
1.58
 466,000 1.58 1.58 1.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |