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)
31/05/2024
4.45
 19,300 4.45 4.48 4.42 0 0 0
30/05/2024
4.45
 30,300 4.47 4.48 4.42 0 0 0
29/05/2024
4.47
 80,200 4.45 4.50 4.44 0 0 0
28/05/2024
4.44
 6,900 4.49 4.49 4.43 0 0 0
27/05/2024
4.42
 12,100 4.40 4.42 4.39 0 0 0
24/05/2024
4.40
 80,800 4.42 4.45 4.34 0 0 0
23/05/2024
4.45
 38,600 4.43 4.49 4.42 0 0 0
22/05/2024
4.48
 57,200 4.47 4.51 4.44 0 0 0
21/05/2024
4.48
 104,000 4.56 4.56 4.45 0 0 0
20/05/2024
4.54
 181,000 4.46 4.55 4.44 0 0 0
17/05/2024
4.02
 3,400 4.06 4.06 4.02 0 0 0
16/05/2024
4.46
 32,600 4.49 4.52 4.45 0 0 0
15/05/2024
4.48
 24,300 4.53 4.53 4.45 0 0 0
14/05/2024
4.46
 33,500 4.56 4.56 4.46 0 0 0
13/05/2024
4.49
 145,100 4.43 4.49 4.20 0 0 0
10/05/2024
4.34
 21,600 4.41 4.41 4.28 0 0 0
09/05/2024
4.28
 36,400 4.39 4.40 4.28 0 0 0
08/05/2024
4.32
 88,700 4.31 4.40 4.26 0 0 0
07/05/2024
4.25
 48,100 4.20 4.40 4.20 0 0 0
06/05/2024
4.20
 17,500 4.27 4.27 4.20 0 0 0
03/05/2024
4.20
 22,400 4.23 4.27 4.19 0 0 0
02/05/2024
4.27
 9,900 4.12 4.29 4.12 0 0 0
01/05/2024
4.30
 11,200 4.33 4.36 4.29 0 0 0
30/04/2024
4.02
 3,400 4.06 4.06 4.02 0 0 0
29/04/2024
4.02
 3,400 4.06 4.06 4.02 0 0 0
26/04/2024
4.29
 1,300 4.41 4.41 4.27 0 0 0
25/04/2024
4.30
 7,200 4.45 4.45 4.21 0 0 0
24/04/2024
4.29
 18,400 4.32 4.32 4.24 0 0 0
23/04/2024
4.32
 2,500 4.40 4.40 4.23 0 0 0
22/04/2024
4.28
 27,300 4.31 4.31 4.17 0 0 0
19/04/2024
4.30
 431,900 4.37 4.37 4.20 0 0 0
18/04/2024
4.02
 3,400 4.06 4.06 4.02 0 0 0
17/04/2024
4.37
 24,600 4.39 4.39 4.34 0 0 0
16/04/2024
4.39
 488,300 4.26 4.39 4.15 0 0 0
15/04/2024
4.11
 96,600 4.42 4.42 4.11 0 0 0
12/04/2024
4.41
 33,200 4.39 4.43 4.38 0 0 0
11/04/2024
4.39
 50,100 4.42 4.48 4.38 0 0 0
10/04/2024
4.40
 95,100 4.43 4.49 4.38 0 500 -0.0
09/04/2024
4.43
 27,100 4.42 4.43 4.38 5,000 0 0.0
08/04/2024
4.42
 26,500 4.39 4.45 4.39 0 0 0
05/04/2024
4.37
 83,000 4.45 4.47 4.34 0 0 0
04/04/2024
4.46
 20,200 4.47 4.47 4.42 0 0 0
03/04/2024
4.47
 135,900 4.46 4.48 4.42 5,000 0 0.0
02/04/2024
4.42
 93,000 4.40 4.47 4.40 0 0 0
01/04/2024
4.40
 42,700 4.44 4.48 4.35 0 0 0
29/03/2024
4.44
 186,600 4.55 4.55 4.42 0 2,000 -0.0
28/03/2024
4.52
 166,100 4.60 4.60 4.42 0 0 0
27/03/2024
4.42
 136,000 4.45 4.49 4.40 0 0 0
26/03/2024
4.42
 43,700 4.41 4.43 4.37 0 0 0
25/03/2024
4.34
 44,900 4.34 4.38 4.34 0 0 0
22/03/2024
4.34
 50,900 4.34 4.38 4.27 0 0 0
21/03/2024
4.27
 48,000 4.27 4.34 4.20 4,000 0 0.0
20/03/2024
4.27
 17,500 4.23 4.34 4.23 400 0 0.0
19/03/2024
4.27
 48,400 4.28 4.41 4.27 0 0 0
18/03/2024
4.34
 63,300 4.42 4.42 4.16 0 0 0
15/03/2024
4.42
 30,700 4.42 4.42 4.35 100 0 0.0
14/03/2024
4.41
 56,300 4.47 4.49 4.41 0 0 0
13/03/2024
4.41
 24,400 4.42 4.42 4.37 0 0 0
12/03/2024
4.37
 44,000 4.42 4.42 4.36 0 0 0
11/03/2024
4.36
 80,200 4.34 4.49 4.34 0 0 0
08/03/2024
4.42
 12,300 4.38 4.42 4.38 0 0 0
07/03/2024
4.40
 198,900 4.45 4.45 4.17 0 0 0
06/03/2024
4.43
 4,600 4.51 4.51 4.43 0 0 0
05/03/2024
4.51
 76,500 4.56 4.56 4.41 0 0 0
04/03/2024
4.49
 33,100 4.48 4.68 4.48 0 0 0
01/03/2024
4.49
 66,400 4.53 4.53 4.41 0 0 0
29/02/2024
4.41
 34,400 4.50 4.50 4.41 0 0 0
28/02/2024
4.42
 28,500 4.42 4.62 4.40 0 0 0
27/02/2024
4.42
 53,600 4.42 4.45 4.41 0 0 0
26/02/2024
4.42
 24,300 4.42 4.45 4.41 0 0 0
23/02/2024
4.42
 53,000 4.44 4.49 4.42 0 0 0
22/02/2024
4.49
 71,600 4.46 4.56 4.42 0 0 0
21/02/2024
4.46
 19,700 4.42 4.47 4.42 0 0 0
20/02/2024
4.47
 30,000 4.44 4.49 4.34 0 0 0
19/02/2024
4.44
 154,200 4.31 4.54 4.29 0 0 0
16/02/2024
4.31
 12,300 4.32 4.32 4.27 0 0 0
15/02/2024
4.31
 17,600 4.23 4.33 4.23 0 0 0
14/02/2024
4.02
 3,400 4.06 4.06 4.02 0 0 0
13/02/2024
4.02
 3,400 4.06 4.06 4.02 0 0 0
12/02/2024
5.15
 44,100 5.21 5.21 5.12 0 0 0
09/02/2024
4.29
 2,400 4.31 4.31 4.21 0 0 0
08/02/2024
4.21
 12,600 4.20 4.27 4.06 0 0 0
07/02/2024
4.23
 20,200 4.20 4.27 4.17 0 0 0
06/02/2024
4.21
 15,900 4.20 4.34 4.20 0 0 0
05/02/2024
4.20
 33,700 4.28 4.34 4.20 0 0 0
02/02/2024
4.26
 30,900 4.22 4.30 4.20 0 0 0
01/02/2024
4.27
 22,600 4.27 4.27 4.26 0 0 0
31/01/2024
4.25
 2,100 4.29 4.31 4.25 0 0 0
30/01/2024
4.29
 94,200 4.17 4.31 4.16 0 0 0
29/01/2024
4.29
 40,300 4.33 4.33 4.26 0 0 0
26/01/2024
4.29
 36,600 4.20 4.36 4.16 0 0 0
25/01/2024
4.28
 57,900 4.30 4.33 4.16 0 18,700 -0.1
24/01/2024
4.29
 33,600 4.27 4.29 4.23 0 0 0
23/01/2024
4.26
 11,900 4.31 4.31 4.24 0 0 0
22/01/2024
4.31
 52,700 4.27 4.31 4.12 0 0 0
19/01/2024
4.21
 36,300 4.33 4.34 4.16 0 0 0
18/01/2024
4.16
 26,900 4.27 4.27 4.12 0 0 0
17/01/2024
4.27
 30,900 4.27 4.34 4.17 0 0 0
16/01/2024
4.27
 74,300 4.01 4.34 4.01 0 0 0
15/01/2024
4.06
 84,300 4.07 4.26 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |