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)
12/01/2024
4.17
 29,600 4.34 4.34 4.17 0 0 0
11/01/2024
4.31
 38,400 4.33 4.34 4.24 0 0 0
10/01/2024
4.28
 28,000 4.28 4.35 4.26 0 0 0
09/01/2024
4.32
 33,500 4.26 4.35 4.20 0 0 0
08/01/2024
4.26
 24,000 4.31 4.31 4.26 0 0 0
05/01/2024
4.30
 11,200 4.33 4.36 4.29 0 0 0
04/01/2024
4.33
 27,100 4.29 4.34 4.23 0 100 0.0
03/01/2024
4.30
 14,600 4.31 4.31 4.26 0 0 0
02/01/2024
4.29
 41,900 4.41 4.41 4.28 0 0 0
01/01/2024
4.29
 14,800 4.23 4.29 4.23 0 0 0
29/12/2023
4.29
 14,800 4.23 4.29 4.23 0 0 0
28/12/2023
4.29
 22,900 4.28 4.34 4.28 0 0 0
27/12/2023
4.28
 36,700 4.23 4.31 4.23 0 0 0
26/12/2023
4.26
 104,100 4.26 4.31 4.23 0 0 0
25/12/2023
4.26
 53,500 4.13 4.27 4.13 0 0 0
22/12/2023
4.17
 28,800 4.12 4.31 4.12 0 0 0
21/12/2023
4.17
 24,500 4.17 4.18 4.09 0 0 0
20/12/2023
4.17
 10,400 4.06 4.21 4.06 0 0 0
19/12/2023
4.16
 3,700 4.12 4.22 4.05 0 0 0
18/12/2023
4.12
 15,400 4.12 4.13 4.12 0 0 0
15/12/2023
4.20
 2,900 4.20 4.24 4.17 0 0 0
14/12/2023
4.20
 17,100 4.23 4.23 4.20 0 0 0
13/12/2023
4.23
 28,300 4.27 4.28 4.23 0 0 0
12/12/2023
4.27
 18,900 4.23 4.27 4.23 0 0 0
11/12/2023
4.27
 14,500 4.31 4.33 4.27 0 0 0
08/12/2023
4.34
 39,300 4.27 4.37 4.23 0 0 0
07/12/2023
4.34
 36,300 4.34 4.38 4.03 0 24,300 -0.1
06/12/2023
4.34
 63,900 4.20 4.37 4.20 0 0 0
05/12/2023
4.25
 29,700 4.26 4.26 4.23 0 0 0
04/12/2023
4.25
 50,800 4.26 4.26 4.15 0 0 0
01/12/2023
4.25
 26,500 4.20 4.27 4.12 0 0 0
30/11/2023
4.20
 9,900 4.17 4.23 4.17 0 0 0
29/11/2023
4.17
 42,300 4.26 4.26 4.17 0 0 0
28/11/2023
4.20
 59,100 4.16 4.20 4.05 0 0 0
27/11/2023
4.16
 52,600 4.19 4.23 4.16 0 0 0
24/11/2023
4.12
 22,900 4.06 4.14 4.06 0 0 0
23/11/2023
4.18
 31,400 4.26 4.26 4.13 0 0 0
22/11/2023
4.17
 18,600 4.12 4.31 4.09 0 0 0
21/11/2023
4.16
 13,200 4.18 4.18 4.06 0 0 0
20/11/2023
4.16
 86,700 3.98 4.16 3.98 0 0 0
17/11/2023
4.20
 23,600 4.31 4.31 4.19 0 0 0
16/11/2023
4.27
 11,800 4.27 4.33 4.24 0 0 0
15/11/2023
4.27
 51,300 4.34 4.34 4.27 0 0 0
14/11/2023
4.26
 175,800 4.20 4.34 4.20 0 0 0
13/11/2023
4.20
 33,800 4.23 4.24 4.18 0 0 0
10/11/2023
4.23
 42,500 4.26 4.27 4.20 0 0 0
09/11/2023
4.27
 51,400 4.25 4.29 4.22 0 0 0
08/11/2023
4.24
 73,000 4.15 4.24 4.09 0 0 0
07/11/2023
4.17
 21,600 4.20 4.24 4.16 0 0 0
06/11/2023
4.24
 17,200 4.23 4.24 4.20 0 100 0.0
03/11/2023
4.23
 10,600 4.34 4.37 4.12 0 0 0
02/11/2023
4.33
 25,200 4.26 4.34 4.23 0 0 0
01/11/2023
4.26
 54,100 4.27 4.34 4.24 0 0 0
31/10/2023
4.38
 21,100 4.28 4.47 4.28 0 0 0
30/10/2023
4.32
 9,900 4.51 4.51 4.27 0 0 0
27/10/2023
4.51
 609,500 4.27 4.53 4.27 0 0 0
26/10/2023
4.27
 108,800 4.44 4.44 4.13 1,100 0 0.0
25/10/2023
4.44
 329,400 4.15 4.44 4.08 144,100 0 0.9
24/10/2023
4.15
 7,000 4.05 4.19 4.03 0 0 0
23/10/2023
4.12
 36,100 4.18 4.20 4.01 3,500 0 0.0
20/10/2023
4.14
 16,600 4.17 4.17 4.10 0 0 0
19/10/2023
4.17
 25,500 4.23 4.23 4.09 0 0 0
18/10/2023
4.20
 11,400 4.27 4.27 4.10 0 0 0
17/10/2023
4.23
 11,700 4.09 4.32 4.09 0 0 0
16/10/2023
4.18
 8,900 4.26 4.31 4.18 0 0 0
13/10/2023
4.26
 115,000 4.27 4.27 4.04 0 81,000 -0.5
12/10/2023
4.34
 28,800 4.38 4.42 4.31 0 0 0
11/10/2023
4.34
 27,000 4.41 4.41 4.23 0 0 0
10/10/2023
4.35
 27,700 4.38 4.42 4.34 0 0 0
09/10/2023
4.38
 6,300 4.39 4.39 4.31 0 0 0
06/10/2023
4.38
 43,000 4.31 4.41 4.26 0 0 0
05/10/2023
4.31
 20,500 4.34 4.42 4.29 0 0 0
04/10/2023
4.33
 32,600 4.28 4.34 4.17 800 0 0.0
03/10/2023
4.32
 71,200 4.30 4.37 4.16 0 0 0
02/10/2023
4.31
 14,700 4.28 4.42 4.28 0 0 0
29/09/2023
4.32
 22,400 4.31 4.33 4.27 0 0 0
28/09/2023
4.31
 38,100 4.31 4.34 4.12 0 0 0
27/09/2023
4.31
 94,200 4.31 4.31 4.19 0 0 0
26/09/2023
4.31
 77,400 4.15 4.42 4.15 0 0 0
25/09/2023
4.43
 137,600 4.62 4.69 4.42 0 2,500 0.0
22/09/2023
4.62
 80,300 4.74 4.74 4.53 0 700 0.0
21/09/2023
4.69
 48,700 4.69 4.70 4.64 0 0 0
20/09/2023
4.69
 81,700 4.70 4.71 4.61 0 300 0.0
19/09/2023
4.64
 69,300 4.67 4.68 4.54 0 0 0
18/09/2023
4.67
 97,700 4.70 4.71 4.67 0 0 0
15/09/2023
4.70
 62,500 4.68 4.72 4.68 0 0 0
14/09/2023
4.70
 94,000 4.75 4.75 4.68 0 0 0
13/09/2023
4.75
 105,900 4.82 4.82 4.71 0 0 0
12/09/2023
4.82
 105,600 4.68 4.83 4.68 0 0 0
11/09/2023
4.83
 272,900 4.93 4.99 4.79 0 0 0
08/09/2023
4.94
 146,900 4.93 5.01 4.90 0 200 0.0
07/09/2023
4.93
 390,600 4.79 4.98 4.77 0 10,200 -0.1
06/09/2023
4.79
 122,100 4.79 4.79 4.74 0 0 0
05/09/2023
4.79
 159,700 4.79 4.81 4.73 100 19,000 -0.1
04/09/2023
4.45
 199,900 4.33 4.46 4.31 0 0 0
01/09/2023
4.20
 15,800 4.27 4.32 4.14 100 0 0.0
31/08/2023
4.74
 180,300 4.75 4.79 4.71 0 1,600 0.0
30/08/2023
4.75
 157,000 4.79 4.79 4.65 0 0 0
29/08/2023
4.79
 188,600 4.79 4.93 4.76 7,500 3,200 0.0
28/08/2023
4.79
 221,800 4.86 4.90 4.75 4,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc