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)
25/08/2023
4.85
 138,000 5.05 5.10 4.79 2,600 1,300 0.0
24/08/2023
5.08
 163,000 4.81 5.08 4.79 12,400 0 0.1
23/08/2023
4.79
 624,600 5.06 5.15 4.78 5,000 2,000 0.0
22/08/2023
5.13
 529,400 5.51 5.55 5.13 1,000 0 0.0
21/08/2023
5.51
 326,300 5.52 5.62 5.45 0 0 0
18/08/2023
5.37
 1,909,600 5.42 5.68 5.33 2,300 5,000 0.0
17/08/2023
5.31
 179,600 5.26 5.31 5.26 0 0 0
16/08/2023
5.26
 64,000 5.30 5.30 5.25 0 0 0
15/08/2023
5.30
 91,700 5.27 5.35 5.27 0 0 0
14/08/2023
5.29
 97,400 5.29 5.35 5.23 0 0 0
11/08/2023
5.27
 56,800 5.29 5.30 5.23 0 0 0
10/08/2023
5.30
 135,800 5.31 5.34 5.29 0 0 0
09/08/2023
5.31
 61,900 5.32 5.32 5.29 0 0 0
08/08/2023
5.32
 69,200 5.32 5.37 5.28 0 0 0
07/08/2023
5.32
 110,900 5.24 5.32 5.24 0 200 0.0
04/08/2023
5.24
 82,700 5.21 5.26 5.20 0 0 0
03/08/2023
5.21
 68,600 5.23 5.23 5.17 1,500 0 0.0
02/08/2023
5.23
 203,000 5.15 5.29 5.15 0 0 0
01/08/2023
5.24
 149,000 5.36 5.37 5.24 0 500 0.0
31/07/2023
5.35
 103,200 5.35 5.37 5.30 0 0 0
28/07/2023
5.35
 349,700 5.24 5.46 5.24 0 0 0
27/07/2023
5.30
 198,000 5.35 5.36 5.15 0 0 0
26/07/2023
5.35
 151,500 5.57 5.57 5.30 0 8,300 -0.1
25/07/2023
5.29
 153,000 5.30 5.31 5.15 0 12,900 -0.1
24/07/2023
5.30
 98,100 5.37 5.37 5.26 0 0 0
21/07/2023
5.30
 511,500 5.23 5.41 5.23 0 3,100 0.0
20/07/2023
5.26
 293,100 5.21 5.29 5.18 0 7,500 -0.1
19/07/2023
5.21
 152,100 5.27 5.34 5.19 0 0 0
18/07/2023
5.26
 164,300 5.14 5.34 5.14 0 0 0
17/07/2023
5.14
 146,700 5.02 5.17 5.02 0 0 0
14/07/2023
5.04
 47,400 5.12 5.12 5.02 0 0 0
13/07/2023
5.08
 149,700 5.07 5.13 5.03 0 0 0
12/07/2023
5.01
 40,400 5.01 5.01 4.95 0 0 0
11/07/2023
4.99
 93,100 5.00 5.01 4.93 0 0 0
10/07/2023
4.96
 73,700 5.07 5.07 4.89 0 0 0
07/07/2023
4.93
 85,200 4.93 4.96 4.87 0 0 0
06/07/2023
4.94
 85,200 5.05 5.13 4.92 0 5,100 0.0
05/07/2023
5.05
 114,000 5.04 5.14 5.04 0 0 0
04/07/2023
5.03
 59,500 5.01 5.07 5.01 0 0 0
03/07/2023
5.03
 97,300 4.97 5.15 4.97 0 0 0
30/06/2023
5.10
 117,500 5.08 5.22 5.01 0 0 0
29/06/2023
5.08
 762,700 4.89 5.15 4.79 0 0 0
28/06/2023
4.82
 57,700 4.93 4.93 4.82 0 0 0
27/06/2023
4.90
 80,000 4.93 4.97 4.81 0 0 0
26/06/2023
4.88
 66,000 5.01 5.07 4.79 0 0 0
23/06/2023
4.93
 132,100 4.86 4.95 4.86 0 0 0
22/06/2023
4.86
 61,400 4.93 4.93 4.85 0 0 0
21/06/2023
4.80
 76,500 4.85 4.85 4.76 0 0 0
20/06/2023
4.79
 107,500 4.71 4.79 4.68 0 0 0
19/06/2023
4.75
 80,700 4.84 4.84 4.68 0 0 0
16/06/2023
4.82
 172,200 5.01 5.01 4.82 0 0 0
15/06/2023
4.95
 209,000 4.95 5.07 4.83 0 0 0
14/06/2023
5.01
 119,200 5.21 5.21 5.01 0 0 0
13/06/2023
5.21
 379,300 5.01 5.24 5.00 0 0 0
12/06/2023
4.93
 116,500 4.93 4.93 4.78 0 0 0
09/06/2023
4.81
 165,700 4.82 4.87 4.76 0 0 0
08/06/2023
4.82
 235,100 4.84 4.93 4.79 0 2,000 0.0
07/06/2023
4.84
 168,000 4.87 4.89 4.82 2,000 0 0.0
06/06/2023
4.78
 111,100 4.93 4.93 4.76 0 0 0
05/06/2023
4.77
 168,300 4.68 4.79 4.68 5,000 0 0.0
02/06/2023
4.78
 199,600 4.90 4.90 4.67 0 0 0
01/06/2023
4.90
 283,400 4.79 4.96 4.79 0 0 0
31/05/2023
4.77
 349,000 4.71 4.90 4.70 0 3,500 0.0
30/05/2023
4.63
 118,900 4.69 4.69 4.58 0 0 0
29/05/2023
4.63
 205,400 4.45 4.68 4.45 0 0 0
26/05/2023
4.42
 42,000 4.42 4.45 4.40 0 0 0
25/05/2023
4.40
 18,600 4.43 4.43 4.39 0 0 0
24/05/2023
4.43
 45,200 4.45 4.45 4.38 0 0 0
23/05/2023
4.39
 42,900 4.41 4.42 4.39 0 0 0
22/05/2023
4.42
 52,000 4.35 4.42 4.34 0 0 0
19/05/2023
4.35
 21,900 4.41 4.41 4.33 0 0 0
18/05/2023
4.41
 72,900 4.42 4.43 4.32 0 0 0
17/05/2023
4.42
 64,600 4.46 4.48 4.42 0 100 0.0
16/05/2023
4.48
 57,200 4.48 4.48 4.42 0 0 0
15/05/2023
4.48
 145,800 4.56 4.56 4.42 0 0 0
12/05/2023
4.42
 69,600 4.49 4.59 4.42 200 0 0.0
11/05/2023
4.44
 133,700 4.32 4.53 4.32 0 0 0
10/05/2023
4.31
 59,000 4.30 4.35 4.29 6,600 0 0.0
09/05/2023
4.29
 37,800 4.31 4.34 4.28 0 0 0
08/05/2023
4.31
 59,700 4.37 4.38 4.31 0 0 0
05/05/2023
4.34
 7,300 4.33 4.34 4.28 100 0 0.0
04/05/2023
4.33
 176,100 4.34 4.34 4.23 0 0 0
03/05/2023
4.29
 16,900 4.34 4.39 4.29 0 0 0.0
02/05/2023
4.68
 42,900 4.70 4.74 4.56 0 0 0.0
01/05/2023
4.37
 50,800 4.40 4.40 4.27 600 0 0.0
28/04/2023
4.34
 76,400 4.40 4.40 4.26 0 0 0
27/04/2023
4.34
 9,300 4.41 4.41 4.21 0 0 0
26/04/2023
4.34
 5,500 4.23 4.34 4.21 0 0 0.0
25/04/2023
4.23
 40,200 4.28 4.30 4.23 0 0 0.0
24/04/2023
4.27
 36,000 4.27 4.37 4.26 0 900 0.0
21/04/2023
4.27
 51,100 4.27 4.42 4.27 0 0 0.0
20/04/2023
4.27
 63,200 4.32 4.32 4.20 0 0 0
19/04/2023
4.32
 8,900 4.27 4.40 4.27 0 0 0.0
18/04/2023
4.34
 31,000 4.32 4.37 4.31 0 0 0.0
17/04/2023
4.33
 12,800 4.38 4.38 4.27 0 0 0.0
14/04/2023
4.38
 60,500 4.40 4.49 4.38 0 0 0.0
13/04/2023
4.40
 61,100 4.39 4.41 4.37 0 0 0.0
12/04/2023
4.40
 48,700 4.42 4.43 4.36 100 0 0.0
11/04/2023
4.42
 69,700 4.31 4.47 4.31 0 0 0
10/04/2023
4.47
 195,800 4.45 4.59 4.40 0 0 0

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