CTCP Xây dựng và Giao thông Bình Dương (bce)

8.59
0
(0%)
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
(2026-05-13) 		-2.26 -20.83% 558,200 800 0
8.59
11.15
8.59
2 tháng
(2026-04-13) 		-2.41 -21.91% 1,682,700 -67,000 0
8.59
11.15
8.59
3 tháng
(2026-03-16) 		-2.41 -21.91% 2,258,600 -54,400 0.1
8.59
11.25
8.59
6 tháng
(2025-12-15) 		-2.21 -20.46% 6,460,700 -48,700 0.2
8.59
11.90
8.59
12 tháng
(2025-06-17) 		-0.99 -10.35% 21,989,700 322,200 1.6
8.59
11.90
8.59
24 tháng
(2024-06-24) 		2.85 49.68% 50,129,600 310,344 0.8
5.41
11.90
8.59
36 tháng
(2023-06-28) 		2.22 34.82% 72,124,700 301,017 0.7
5.36
11.90
8.59
60 tháng
(2021-07-08) 		-2.41 -21.90% 216,703,300 128,062 -8.4
4.70
22.23
8.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
5.93
 67,100 5.83 6.01 5.74 700 0 0.0
27/10/2022
5.83
 34,200 5.68 5.84 5.59 0 0 0
26/10/2022
5.68
 119,900 5.84 5.84 5.54 1,500 0 0.0
25/10/2022
5.84
 89,200 6.06 6.06 5.64 1,100 0 0.0
24/10/2022
6.06
 63,400 6.44 6.44 6.04 200 0 0.0
21/10/2022
6.44
 191,300 6.52 6.61 6.32 4,600 0 0.0
20/10/2022
6.52
 41,300 6.56 6.56 6.48 0 0 0
19/10/2022
6.56
 79,200 6.57 6.70 6.45 2,000 0 0.0
18/10/2022
6.57
 105,000 6.57 6.79 6.49 0 0 0.0
17/10/2022
6.57
 48,200 6.61 6.62 6.22 0 0 0.0
14/10/2022
6.61
 47,300 6.52 6.81 6.50 0 0 0.0
13/10/2022
6.52
 39,600 6.61 6.61 6.47 200 0 0.0
12/10/2022
6.61
 196,600 6.43 6.81 6.13 0 0 0.0
11/10/2022
6.43
 83,900 6.91 6.91 6.43 300 0 0.0
10/10/2022
6.91
 151,900 7.16 7.16 6.66 700 0 0.0
07/10/2022
7.16
 169,900 7.69 7.70 7.16 0 0 -0.0
06/10/2022
7.69
 70,700 8.17 8.17 7.69 0 0 -0.0
05/10/2022
8.17
 155,100 7.91 8.17 7.88 0 0 -0.0
04/10/2022
7.91
 140,600 7.93 8.17 7.88 0 60 -0.0
03/10/2022
7.93
 122,700 8.27 8.28 7.93 0 0 0.0
30/09/2022
8.27
 108,800 8.35 8.38 7.83 0 0 0.0
29/09/2022
8.35
 79,400 8.27 8.46 8.25 0 0 0.0
28/09/2022
8.27
 24,400 8.45 8.46 8.27 0 0 0.0
27/09/2022
8.45
 47,000 8.26 8.52 8.07 0 0 0.0
26/09/2022
8.26
 140,000 8.56 8.56 8.09 0 0 0.0
23/09/2022
8.56
 70,700 8.56 8.61 8.52 0 0 0.0
22/09/2022
8.56
 54,600 8.58 8.74 8.38 0 0 0.0
21/09/2022
8.58
 50,300 8.58 8.61 8.17 0 0 0.0
20/09/2022
8.58
 143,800 8.57 8.75 7.98 0 0 0.0
19/09/2022
8.57
 78,100 8.74 8.90 8.57 0 0 0.0
16/09/2022
8.74
 95,500 8.80 8.80 8.72 0 0 0.0
15/09/2022
8.80
 56,800 8.75 8.94 8.77 0 0 0.0
14/09/2022
8.75
 168,100 8.76 8.76 8.65 300 0 0.0
13/09/2022
8.76
 162,400 8.76 8.78 8.72 100 0 0.0
12/09/2022
8.76
 38,500 8.74 8.76 8.71 0 0 -0.0
09/09/2022
8.74
 59,200 8.69 8.85 8.67 0 0 -0.0
08/09/2022
8.69
 140,100 8.69 8.74 8.47 0 0 -0.0
07/09/2022
8.69
 185,500 8.96 8.96 8.69 0 0 -0.0
06/09/2022
8.96
 75,300 9.05 9.09 8.93 0 0 -0.0
05/09/2022
9.05
 107,500 9.15 9.24 9.05 0 0 -0.0
31/08/2022
9.15
 58,900 9.30 9.30 9.05 0 0 -0.0
30/08/2022
9.30
 70,200 9.30 9.62 9.28 0 0 -0.0
29/08/2022
9.30
 152,900 9.54 9.54 9.20 0 0 -0.0
26/08/2022
9.54
 104,900 9.63 9.73 9.54 0 0 -0.0
25/08/2022
9.63
 109,900 9.53 9.73 9.58 0 0 -0.0
24/08/2022
9.53
 184,700 9.43 9.57 9.42 0 0 -0.0
23/08/2022
9.43
 87,300 9.42 9.43 9.24 0 0 -0.0
22/08/2022
9.42
 162,900 9.45 9.45 9.29 0 0 -0.0
19/08/2022
9.45
 69,000 9.50 9.62 9.44 0 0 -0.0
18/08/2022
9.50
 81,900 9.72 9.73 9.47 0 0 -0.0
17/08/2022
9.72
 275,200 9.72 10.02 9.71 0 0 -0.0
16/08/2022
9.72
 82,300 9.72 9.73 9.68 1,500 2,400 -0.0
15/08/2022
9.72
 243,000 9.73 9.82 9.66 0 4,200 -0.0
12/08/2022
9.73
 135,000 9.73 9.73 9.44 0 11,600 -0.1
11/08/2022
9.73
 236,300 10.02 10.21 9.71 0 6,100 -0.1
10/08/2022
10.02
 380,500 9.59 10.02 9.61 0 4,700 -0.0
09/08/2022
9.59
 193,600 9.39 9.68 9.31 0 3,800 -0.0
08/08/2022
9.39
 116,700 9.39 9.58 9.34 0 3,400 -0.0
05/08/2022
9.39
 88,300 9.39 9.43 9.28 0 3,000 -0.0
04/08/2022
9.39
 156,700 9.26 9.71 9.34 0 2,900 -0.0
03/08/2022
9.26
 169,200 8.93 9.44 8.93 0 2,200 -0.0
02/08/2022
8.93
 315,900 8.99 9.01 8.90 0 2,700 -0.0
01/08/2022
8.99
 90,100 8.95 9.14 8.95 0 2,100 -0.0
29/07/2022
8.95
 138,100 8.90 9.14 8.95 0 2,100 -0.0
28/07/2022
8.90
 107,700 8.75 8.95 8.74 0 2,100 -0.0
27/07/2022
8.75
 22,000 8.67 8.84 8.65 0 1,700 -0.0
26/07/2022
8.67
 80,800 8.66 8.85 8.61 0 1,900 -0.0
25/07/2022
8.66
 63,400 8.85 8.85 8.56 0 1,700 -0.0
22/07/2022
8.85
 37,300 8.90 8.93 8.85 4,000 1,400 -0.0
21/07/2022
8.90
 96,900 8.95 8.99 8.85 0 1,700 -0.0
20/07/2022
8.95
 87,000 8.92 9.17 8.89 0 1,600 -0.0
19/07/2022
8.92
 64,700 8.95 8.96 8.81 0 1,500 -0.0
18/07/2022
8.95
 96,100 8.82 9.22 8.87 0 1,500 -0.0
15/07/2022
8.82
 128,200 8.72 8.96 8.69 0 2,700 -0.0
14/07/2022
8.72
 56,000 8.75 8.75 8.66 0 1,400 -0.0
13/07/2022
8.75
 160,900 8.38 8.75 8.37 0 1,500 -0.0
12/07/2022
8.38
 59,600 8.34 8.45 8.26 0 1,400 -0.0
11/07/2022
8.34
 46,500 8.42 8.46 8.34 1,500 1,600 -0.0
08/07/2022
8.42
 36,400 8.33 8.65 8.36 1,800 1,100 -0.0
07/07/2022
8.33
 41,400 8.28 8.49 8.22 0 1,400 -0.0
06/07/2022
8.28
 59,500 8.37 8.43 8.23 0 1,600 -0.0
05/07/2022
8.37
 38,000 8.56 8.66 8.37 0 2,000 -0.0
04/07/2022
8.56
 80,300 8.65 8.75 8.54 0 1,300 -0.0
01/07/2022
8.65
 61,700 8.64 8.65 8.25 600 4,100 -0.0
30/06/2022
8.64
 66,800 8.66 8.68 8.49 1,700 0 0.0
29/06/2022
8.66
 91,000 8.71 8.75 8.61 2,600 1,000 0.0
28/06/2022
8.71
 76,200 8.61 8.75 8.57 2,800 0 0.0
27/06/2022
8.61
 51,100 8.29 8.69 8.30 1,500 200 0.0
24/06/2022
8.29
 67,100 8.37 8.75 8.29 1,800 900 0.0
23/06/2022
8.37
 57,800 8.02 8.37 8.02 4,000 1,400 0.0
22/06/2022
8.02
 52,400 7.79 8.05 7.80 1,300 2,700 -0.0
21/06/2022
7.79
 81,300 8.02 8.09 7.59 3,400 100 0.0
20/06/2022
8.02
 150,100 8.62 9.03 8.02 900 4,000 -0.0
17/06/2022
8.62
 130,500 9.12 9.12 8.56 900 6,100 -0.0
16/06/2022
9.12
 119,600 9.13 9.24 9.12 200 5,200 -0.0
15/06/2022
9.13
 120,600 9.56 9.92 9.09 400 10,200 -0.1
14/06/2022
9.56
 79,400 9.59 9.73 9.24 1,600 7,600 -0.1
13/06/2022
9.59
 381,200 10.31 10.31 9.59 300 4,100 -0.0
10/06/2022
10.31
 114,600 10.55 10.55 10.21 10,000 0 0.1
09/06/2022
10.55
 29,700 10.46 10.70 10.46 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |