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)
18/10/2024
4.12
 6,400 4.10 4.18 4.09 100 0 0.0
17/10/2024
4.09
 10,200 4.12 4.19 4.09 0 0 0
16/10/2024
4.15
 84,600 4.06 4.16 3.89 73,600 0 0.4
15/10/2024
4.15
 10,400 4.18 4.18 4.15 0 0 0
14/10/2024
4.18
 9,600 4.18 4.20 4.14 0 0 0
11/10/2024
4.18
 7,300 4.09 4.18 4.09 0 0 0
10/10/2024
4.16
 4,300 4.17 4.20 4.15 100 0 0.0
09/10/2024
4.17
 12,400 4.06 4.18 4.05 0 0 0
08/10/2024
4.19
 9,200 4.22 4.22 4.17 0 0 0
07/10/2024
4.22
 3,700 4.19 4.26 4.15 100 0 0.0
04/10/2024
4.19
 4,700 4.20 4.20 4.12 0 0 0
03/10/2024
4.20
 33,500 4.16 4.25 4.10 0 0 0
02/10/2024
4.16
 5,600 4.13 4.23 4.13 0 0 0
01/10/2024
4.23
 24,200 4.17 4.26 4.15 0 200 -0.0
30/09/2024
4.17
 12,000 4.26 4.26 4.17 0 0 0
27/09/2024
4.26
 18,800 4.23 4.27 4.22 0 0 0
26/09/2024
4.23
 16,300 4.25 4.27 4.21 0 0 0
25/09/2024
4.25
 25,000 4.25 4.27 4.18 0 0 0
24/09/2024
4.25
 15,300 4.17 4.26 4.17 0 0 0
23/09/2024
4.17
 9,000 4.26 4.26 4.17 0 0 0
20/09/2024
4.26
 28,400 4.23 4.27 4.23 0 200 -0.0
19/09/2024
4.23
 23,500 4.23 4.24 4.20 0 300 -0.0
18/09/2024
4.22
 4,200 4.24 4.24 4.20 200 100 0.0
17/09/2024
4.20
 1,021,900 4.09 4.23 4.09 0 0 0
16/09/2024
4.16
 8,200 4.20 4.22 4.16 0 0 0
13/09/2024
4.20
 42,700 4.12 4.23 4.06 0 0 0
12/09/2024
4.23
 5,900 4.20 4.23 4.12 0 0 0
11/09/2024
4.23
 6,200 4.24 4.24 4.16 0 1,100 -0.0
10/09/2024
4.23
 8,700 4.23 4.23 4.20 0 0 0
09/09/2024
4.23
 36,300 4.24 4.24 4.20 100 300 -0.0
06/09/2024
4.24
 10,200 4.20 4.24 4.20 0 0 0
05/09/2024
4.20
 5,600 4.25 4.25 4.20 0 0 0
04/09/2024
4.26
 17,000 4.29 4.29 4.12 100 0 0.0
03/09/2024
4.42
 12,300 4.38 4.42 4.38 0 0 0
02/09/2024
4.23
 20,200 4.20 4.27 4.17 0 0 0
30/08/2024
4.29
 2,400 4.31 4.31 4.21 0 0 0
29/08/2024
4.27
 1,029,000 4.24 4.27 4.17 200 0 0.0
28/08/2024
4.24
 11,000 4.23 4.26 4.23 0 0 0
27/08/2024
4.23
 7,900 4.26 4.26 4.22 0 0 0
26/08/2024
4.26
 23,800 4.24 4.27 4.20 0 0 0
23/08/2024
4.24
 46,700 4.27 4.28 4.20 0 0 0
22/08/2024
4.23
 50,700 4.20 4.27 4.20 0 0 0
21/08/2024
4.27
 56,900 4.34 4.34 4.20 0 0 0
20/08/2024
4.23
 36,700 4.13 4.26 4.13 0 0 0
19/08/2024
4.20
 9,200 4.22 4.23 4.18 0 0 0
16/08/2024
4.22
 14,000 4.17 4.26 4.17 0 0 0
15/08/2024
4.17
 8,600 4.12 4.27 4.12 0 0 0
14/08/2024
4.20
 59,900 4.20 4.26 4.20 0 0 0
13/08/2024
4.20
 1,300 4.15 4.27 4.15 0 0 0
12/08/2024
4.15
 4,900 4.23 4.23 4.13 0 200 -0.0
09/08/2024
4.23
 34,000 4.32 4.32 4.12 0 0 0
08/08/2024
4.20
 6,500 4.20 4.26 4.20 0 0 0
07/08/2024
4.27
 13,000 4.26 4.31 4.12 0 0 0
06/08/2024
4.26
 15,200 4.09 4.42 4.09 0 0 0
05/08/2024
4.15
 57,700 4.20 4.20 4.12 0 0 0
02/08/2024
4.21
 12,600 4.20 4.27 4.06 0 0 0
01/08/2024
4.20
 50,000 4.45 4.45 4.16 0 0 0
31/07/2024
4.35
 65,800 4.28 4.39 4.27 0 500 -0.0
30/07/2024
4.32
 21,200 4.34 4.34 4.30 0 0 0
29/07/2024
4.34
 34,900 4.42 4.42 4.29 0 0 0
26/07/2024
4.45
 96,300 4.26 4.56 4.26 45,500 0 0.3
25/07/2024
4.26
 26,000 4.18 4.27 4.15 0 0 0
24/07/2024
4.18
 46,900 4.26 4.29 4.12 0 0 0
23/07/2024
4.26
 73,300 4.32 4.32 4.26 0 0 0
22/07/2024
4.32
 33,900 4.32 4.32 4.25 0 0 0
19/07/2024
4.32
 85,300 4.32 4.42 4.29 0 0 0
18/07/2024
4.34
 136,800 4.42 4.42 4.29 0 0 0
17/07/2024
4.40
 216,900 4.49 4.49 4.37 0 0 0
16/07/2024
4.49
 102,900 4.44 4.54 4.44 10,000 0 0.1
15/07/2024
4.48
 368,900 4.26 4.56 4.26 41,000 0 0.3
12/07/2024
4.27
 103,200 4.32 4.32 4.26 0 400 -0.0
11/07/2024
4.28
 41,400 4.31 4.31 4.26 0 0 0
10/07/2024
4.27
 67,400 4.31 4.32 4.26 0 0 0
09/07/2024
4.33
 113,800 4.28 4.34 4.26 0 0 0
08/07/2024
4.34
 50,400 4.34 4.35 4.27 0 0 0
05/07/2024
4.32
 4,800 4.30 4.34 4.29 0 0 0
04/07/2024
4.34
 2,700 4.34 4.34 4.30 0 0 0
03/07/2024
4.34
 5,900 4.31 4.36 4.28 0 0 0
02/07/2024
4.31
 5,700 4.34 4.41 4.30 0 0 0
01/07/2024
4.34
 23,900 4.31 4.38 4.27 0 1,000 -0.0
28/06/2024
4.31
 21,600 4.37 4.41 4.31 0 0 0
27/06/2024
4.36
 10,800 4.42 4.42 4.34 0 0 0
26/06/2024
4.34
 17,000 4.42 4.42 4.28 0 0 0
25/06/2024
4.34
 10,100 4.28 4.34 4.20 0 0 0
24/06/2024
4.34
 76,600 4.45 4.45 4.31 0 0 0
21/06/2024
4.40
 57,000 4.38 4.45 4.20 0 0 0
20/06/2024
4.38
 18,200 4.42 4.42 4.35 0 0 0
19/06/2024
4.42
 133,700 4.42 4.48 4.23 0 0 0
18/06/2024
4.45
 20,500 4.42 4.45 4.38 0 0 0
17/06/2024
4.42
 57,000 4.35 4.45 4.35 0 0 0
14/06/2024
4.38
 80,100 4.42 4.48 4.34 0 0 0
13/06/2024
4.44
 39,800 4.42 4.48 4.39 0 0 0
12/06/2024
4.43
 32,100 4.33 4.46 4.33 0 0 0
11/06/2024
4.41
 24,300 4.45 4.46 4.36 0 0 0
10/06/2024
4.43
 19,100 4.42 4.48 4.42 0 0 0
07/06/2024
4.42
 87,700 4.34 4.43 4.34 0 0 0
06/06/2024
4.39
 154,000 4.38 4.39 4.31 200 27 0.0
05/06/2024
4.38
 72,700 4.44 4.44 4.34 0 0 0
04/06/2024
4.41
 139,300 4.44 4.45 4.27 0 300 -0.0
03/06/2024
4.45
 77,600 4.48 4.48 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |