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)
07/03/2025
7.62
 165,900 7.58 7.66 7.51 49,200 0 0.5
06/03/2025
7.58
 156,000 7.55 7.58 7.40 45,700 100 0.5
05/03/2025
7.55
 345,500 7.51 7.55 7.36 5,200 0 0.1
04/03/2025
7.55
 405,600 7.40 7.55 7.40 20,200 0 0.2
03/03/2025
7.40
 574,500 7.36 7.51 7.33 2,200 0 0.0
28/02/2025
7.36
 25,200 7.35 7.40 7.34 0 0 0
27/02/2025
7.40
 89,400 7.36 7.44 7.34 0 0 0
26/02/2025
7.36
 179,600 7.44 7.47 7.35 0 0 0
25/02/2025
7.40
 185,000 7.44 7.44 7.33 0 0 0
24/02/2025
7.35
 214,100 7.62 7.66 7.35 2,500 0 0.0
21/02/2025
7.62
 276,500 7.35 7.66 7.35 31,600 0 0.3
20/02/2025
7.35
 75,000 7.47 7.47 7.33 0 0 0
19/02/2025
7.40
 113,400 7.36 7.40 7.22 4,600 0 0.0
18/02/2025
7.36
 289,400 7.29 7.44 7.27 57,900 1,500 0.6
17/02/2025
7.29
 35,300 7.35 7.35 7.25 0 800 -0.0
14/02/2025
7.33
 115,700 7.36 7.44 7.29 0 3,300 -0.0
13/02/2025
7.33
 353,900 7.03 7.33 7.02 3,100 0 0.0
12/02/2025
7.00
 466,000 6.99 7.00 6.96 0 0 0
11/02/2025
6.99
 261,800 7.09 7.09 6.93 18,000 0 0.2
10/02/2025
6.99
 60,100 7.01 7.02 6.99 15,000 400 0.1
07/02/2025
7.01
 80,800 6.99 7.14 6.99 4,200 300 0.0
06/02/2025
7.04
 24,400 6.92 7.07 6.88 0 0 0
05/02/2025
7.04
 34,700 7.04 7.05 6.96 0 0 0
04/02/2025
7.05
 52,700 6.88 7.07 6.88 0 0 0
03/02/2025
7.36
 25,200 7.35 7.40 7.34 0 0 0
31/01/2025
4.02
 3,400 4.06 4.06 4.02 0 0 0
30/01/2025
4.02
 3,400 4.06 4.06 4.02 0 0 0
29/01/2025
4.02
 3,400 4.06 4.06 4.02 0 0 0
28/01/2025
4.02
 3,400 4.06 4.06 4.02 0 0 0
27/01/2025
4.02
 3,400 4.06 4.06 4.02 0 0 0
24/01/2025
6.99
 87,300 6.77 6.99 6.73 100 400 -0.0
23/01/2025
6.77
 150,500 6.63 6.81 6.63 0 4,400 -0.0
22/01/2025
6.76
 74,600 6.69 6.77 6.48 100 1,000 -0.0
21/01/2025
6.76
 25,800 6.55 6.77 6.55 0 100 -0.0
20/01/2025
6.77
 24,300 6.55 6.77 6.55 0 0 0
17/01/2025
6.77
 73,700 6.66 6.77 6.48 13,200 1,800 0.1
16/01/2025
6.77
 25,900 6.77 6.77 6.55 300 0 0.0
15/01/2025
6.77
 16,500 6.52 6.85 6.46 4,000 300 0.0
14/01/2025
6.77
 34,800 6.91 6.91 6.30 7,200 100 0.1
13/01/2025
6.77
 93,800 6.63 6.77 6.19 71,600 0 0.6
10/01/2025
6.63
 864,400 6.41 6.70 6.04 0 104,100 -0.9
09/01/2025
6.29
 17,100 6.55 6.55 6.13 100 0 0.0
08/01/2025
6.19
 128,100 6.29 6.32 6.18 0 600 -0.0
07/01/2025
6.32
 59,600 6.27 6.33 6.04 0 4,800 -0.0
06/01/2025
6.27
 83,100 6.04 6.28 6.04 200 0 0.0
03/01/2025
6.27
 78,000 6.29 6.29 6.18 200 100 0.0
02/01/2025
6.27
 45,500 6.26 6.27 6.11 0 3,000 -0.0
01/01/2025
6.26
 151,500 6.11 6.26 6.00 0 0 0
31/12/2024
6.26
 151,500 6.11 6.26 6.00 0 0 0
30/12/2024
6.11
 72,900 6.13 6.15 6.02 0 500 -0.0
27/12/2024
6.02
 318,700 5.90 6.11 5.90 10,400 0 0.1
26/12/2024
5.89
 238,200 5.56 5.89 5.48 0 900 -0.0
25/12/2024
5.58
 153,700 5.35 5.58 5.35 0 0 0
24/12/2024
5.36
 59,900 5.37 5.38 5.08 0 0 0
23/12/2024
5.04
 47,700 5.45 5.45 5.04 0 0 0
20/12/2024
5.40
 411,800 5.16 5.52 5.16 0 0 0
19/12/2024
5.40
 55,900 5.09 5.41 5.09 0 0 0
18/12/2024
5.40
 521,600 5.45 5.45 5.29 0 0 0
17/12/2024
5.40
 54,300 5.40 5.40 5.31 0 0 0
16/12/2024
5.40
 30,600 5.09 5.44 5.09 0 0 0
13/12/2024
5.42
 32,300 5.42 5.43 5.32 0 0 0
12/12/2024
5.42
 96,800 5.45 5.45 5.34 83,000 600 0.6
11/12/2024
5.43
 117,600 5.59 5.60 5.23 0 41,700 -0.3
10/12/2024
5.43
 69,700 5.37 5.44 5.23 0 38,900 -0.3
09/12/2024
5.44
 105,600 5.37 5.55 5.37 0 1,500 -0.0
06/12/2024
5.33
 124,900 5.23 5.36 5.18 0 0 0
05/12/2024
5.19
 251,600 5.15 5.19 5.12 0 0 0
04/12/2024
5.15
 54,100 5.15 5.15 5.14 0 0 0
03/12/2024
5.15
 27,200 5.15 5.17 5.12 0 0 0
02/12/2024
5.15
 44,100 5.21 5.21 5.12 0 0 0
29/11/2024
5.10
 276,200 5.01 5.11 4.97 101,500 0 0.7
28/11/2024
5.04
 471,900 5.01 5.04 4.87 0 150,100 -1.0
27/11/2024
5.01
 71,100 5.05 5.05 4.82 0 0 0
26/11/2024
5.02
 68,900 4.93 5.04 4.90 41,600 0 0.3
25/11/2024
5.01
 64,600 5.00 5.07 4.86 0 13,700 -0.1
22/11/2024
5.00
 128,300 4.82 5.07 4.79 0 45,000 -0.3
21/11/2024
4.84
 64,700 4.68 4.93 4.68 100 0 0.0
20/11/2024
4.65
 83,000 4.57 4.79 4.48 0 6,400 -0.0
19/11/2024
4.69
 25,400 4.81 4.81 4.60 0 0 0
18/11/2024
4.81
 365,300 4.81 4.84 4.60 86,800 0 0.6
15/11/2024
4.80
 327,800 4.64 4.81 4.38 0 112,800 -0.7
14/11/2024
4.64
 479,800 4.55 4.73 4.46 0 65,000 -0.4
13/11/2024
4.53
 160,600 4.49 4.54 4.42 0 0 0
12/11/2024
4.51
 17,900 4.36 4.55 4.36 0 0 0
11/11/2024
4.51
 24,300 4.50 4.55 4.44 0 0 0
08/11/2024
4.51
 96,700 4.46 4.56 4.45 0 0 0
07/11/2024
4.51
 138,900 4.49 4.53 4.42 0 46,700 -0.3
06/11/2024
4.51
 123,300 4.42 4.56 4.42 0 0 0
05/11/2024
4.42
 142,600 4.34 4.48 4.32 0 0 0
04/11/2024
4.34
 454,300 4.36 4.36 4.12 0 0 0
01/11/2024
4.37
 150,700 4.27 4.40 4.27 0 0 0
31/10/2024
4.27
 20,000 4.23 4.31 4.20 0 0 0
30/10/2024
4.23
 90,700 4.22 4.23 4.15 0 0 0
29/10/2024
4.23
 98,300 4.12 4.24 4.12 0 0 0
28/10/2024
4.15
 9,700 4.12 4.15 4.09 0 0 0
25/10/2024
4.15
 1,100 4.19 4.19 4.06 0 0 0
24/10/2024
4.12
 2,100 4.16 4.16 4.05 0 0 0
23/10/2024
4.17
 3,600 4.15 4.19 4.05 0 0 0
22/10/2024
4.15
 6,800 4.13 4.18 4.09 0 0 0
21/10/2024
4.13
 14,400 4.12 4.15 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |