CTCP Xây dựng và Giao thông Bình Dương (bce)

5.46
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
(2026-06-29) 		-2.94 -35% 7,690,800 -15,140 0
5.44
8.40
5.46
2 tháng
(2026-06-01) 		-3.29 -37.60% 7,869,400 -16,040 0
5.44
8.94
5.46
3 tháng
(2026-05-04) 		-2.75 -33.51% 8,882,300 -30,340 0
5.44
9.15
5.46
6 tháng
(2026-01-30) 		-3.47 -38.87% 11,889,200 -57,140 0.3
5.44
9.15
5.46
12 tháng
(2025-08-04) 		-3.23 -37.15% 22,702,300 -6,540 0.8
5.44
9.15
5.46
24 tháng
(2024-08-08) 		1.26 30.11% 55,857,100 201,804 0.2
4.09
9.15
5.46
36 tháng
(2023-08-14) 		0.17 3.29% 74,823,900 323,177 1.0
4.06
9.15
5.46
60 tháng
(2021-08-24) 		-2.93 -34.95% 216,511,000 95,722 -8.6
3.56
16.82
5.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
6.55
 63,400 6.70 6.70 6.48 0 1,700 -0.0
22/07/2022
6.70
 37,300 6.74 6.76 6.70 4,000 1,400 -0.0
21/07/2022
6.74
 96,900 6.77 6.80 6.70 0 1,700 -0.0
20/07/2022
6.77
 87,000 6.75 6.94 6.73 0 1,600 -0.0
19/07/2022
6.75
 64,700 6.77 6.78 6.67 0 1,500 -0.0
18/07/2022
6.77
 96,100 6.68 6.98 6.71 0 1,500 -0.0
15/07/2022
6.68
 128,200 6.60 6.78 6.57 0 2,700 -0.0
14/07/2022
6.60
 56,000 6.63 6.63 6.55 0 1,400 -0.0
13/07/2022
6.63
 160,900 6.35 6.63 6.33 0 1,500 -0.0
12/07/2022
6.35
 59,600 6.31 6.40 6.25 0 1,400 -0.0
11/07/2022
6.31
 46,500 6.38 6.41 6.31 1,500 1,600 -0.0
08/07/2022
6.38
 36,400 6.30 6.55 6.32 1,800 1,100 -0.0
07/07/2022
6.30
 41,400 6.27 6.43 6.22 0 1,400 -0.0
06/07/2022
6.27
 59,500 6.33 6.38 6.23 0 1,600 -0.0
05/07/2022
6.33
 38,000 6.48 6.55 6.33 0 2,000 -0.0
04/07/2022
6.48
 80,300 6.55 6.63 6.46 0 1,300 -0.0
01/07/2022
6.55
 61,700 6.54 6.55 6.24 600 4,100 -0.0
30/06/2022
6.54
 66,800 6.55 6.57 6.43 1,700 0 0.0
29/06/2022
6.55
 91,000 6.59 6.63 6.52 2,600 1,000 0.0
28/06/2022
6.59
 76,200 6.52 6.63 6.49 2,800 0 0.0
27/06/2022
6.52
 51,100 6.27 6.57 6.28 1,500 200 0.0
24/06/2022
6.27
 67,100 6.33 6.63 6.27 1,800 900 0.0
23/06/2022
6.33
 57,800 6.07 6.33 6.07 4,000 1,400 0.0
22/06/2022
6.07
 52,400 5.90 6.10 5.90 1,300 2,700 -0.0
21/06/2022
5.90
 81,300 6.07 6.13 5.74 3,400 100 0.0
20/06/2022
6.07
 150,100 6.52 6.83 6.07 900 4,000 -0.0
17/06/2022
6.52
 130,500 6.91 6.91 6.48 900 6,100 -0.0
16/06/2022
6.91
 119,600 6.91 6.99 6.91 200 5,200 -0.0
15/06/2022
6.91
 120,600 7.24 7.51 6.88 400 10,200 -0.1
14/06/2022
7.24
 79,400 7.26 7.36 6.99 1,600 7,600 -0.1
13/06/2022
7.26
 381,200 7.80 7.80 7.26 300 4,100 -0.0
10/06/2022
7.80
 114,600 7.99 7.99 7.73 10,000 0 0.1
09/06/2022
7.99
 29,700 7.91 8.10 7.91 2,200 0 0.0
08/06/2022
7.91
 123,000 7.66 8.06 7.66 6,800 0 0.1
07/06/2022
7.66
 159,200 7.99 7.99 7.55 2,900 3,400 -0.0
06/06/2022
7.99
 90,500 8.10 8.17 7.95 0 800 -0.0
03/06/2022
8.10
 58,300 8.17 8.17 7.95 3,900 1,100 0.0
02/06/2022
8.17
 215,600 8.14 8.21 8.02 5,400 500 0.1
01/06/2022
8.14
 151,500 8.21 8.21 8.02 6,500 0 0.1
31/05/2022
8.21
 101,200 8.21 8.28 8.10 6,000 0 0.1
30/05/2022
8.21
 141,900 8.21 8.25 8.10 4,600 0 0.1
27/05/2022
8.21
 118,800 8.21 8.28 8.06 9,200 0 0.1
26/05/2022
8.21
 159,000 7.99 8.32 8.06 9,500 0 0.1
25/05/2022
7.99
 230,700 7.69 8.02 7.69 6,100 0 0.1
24/05/2022
7.69
 65,300 7.69 7.80 7.58 1,200 1,200 0
23/05/2022
7.69
 101,700 7.77 7.91 7.66 5,200 3,200 0.0
20/05/2022
7.77
 246,500 7.73 8.02 7.69 5,500 1,200 0.0
19/05/2022
7.73
 108,500 7.77 7.77 7.51 2,600 900 0.0
18/05/2022
7.77
 242,300 7.88 7.99 7.77 3,300 3,400 -0.0
17/05/2022
7.88
 264,100 7.40 7.88 6.88 8,800 2,800 0.1
16/05/2022
7.40
 92,400 7.40 7.91 7.40 2,200 4,600 -0.0
13/05/2022
7.40
 297,000 7.95 8.06 7.40 0 4,900 -0.1
12/05/2022
7.95
 221,900 8.54 8.54 7.95 500 1,600 -0.0
11/05/2022
8.54
 111,800 8.36 8.61 8.21 1,800 1,100 0.0
10/05/2022
8.36
 63,000 8.32 8.47 7.88 6,000 1,500 0.1
09/05/2022
8.32
 289,900 8.91 8.91 8.32 100 1,800 -0.0
06/05/2022
8.91
 146,300 9.20 9.20 8.69 1,700 1,500 0.0
05/05/2022
9.20
 155,800 9.42 9.50 8.91 600 9,700 -0.1
04/05/2022
9.42
 153,700 9.35 9.53 9.13 7,100 3,100 0.0
29/04/2022
9.35
 258,200 9.06 9.57 9.13 2,500 0 0.0
28/04/2022
9.06
 238,100 8.83 9.20 8.76 0 6,200 -0.1
27/04/2022
8.83
 122,300 8.83 9.13 8.69 5,500 0 0.1
26/04/2022
8.83
 160,900 8.58 8.83 8.21 16,200 0 0.2
25/04/2022
8.58
 245,900 9.20 9.31 8.58 2,900 8,600 -0.1
22/04/2022
9.20
 224,600 9.20 9.57 9.02 5,100 1,500 0.0
21/04/2022
9.20
 315,500 9.72 9.72 9.06 16,200 2,500 0.2
20/04/2022
9.72
 207,200 10.05 10.27 9.72 8,300 300 0.1
19/04/2022
10.05
 171,000 10.60 10.79 10.05 0 100 -0.0
18/04/2022
10.60
 363,200 11.15 11.19 10.38 1,100 200 0.0
15/04/2022
11.15
 141,400 11.23 11.49 10.93 300 100 0
14/04/2022
11.23
 118,400 11.49 11.63 11.23 0 0 0
13/04/2022
11.49
 229,900 11.49 11.49 10.97 0 0 0
12/04/2022
11.49
 241,000 11.93 12.07 11.49 0 500 -0.0
08/04/2022
11.93
 211,700 12.37 12.52 11.93 0 2,900 -0.0
07/04/2022
12.37
 127,000 12.52 12.66 12.37 0 0 0
06/04/2022
12.52
 229,200 12.66 13.07 12.48 200 5,400 -0.1
05/04/2022
12.66
 175,300 12.63 12.88 12.52 2,900 0 0.0
04/04/2022
12.63
 314,200 12.52 12.81 12.44 400 0 0.0
01/04/2022
12.52
 325,700 12.22 12.52 11.89 5,400 0 0.1
31/03/2022
12.22
 390,000 12.44 12.66 12.11 300 1,000 -0.0
30/03/2022
12.44
 582,600 13.25 13.29 12.44 0 27,200 -0.5
29/03/2022
13.25
 250,600 13.03 13.25 12.96 0 2,700 -0.0
28/03/2022
13.03
 599,500 13.51 13.51 12.81 0 5,600 -0.1
25/03/2022
13.51
 1,281,900 12.88 13.62 12.74 16,300 0 0.3
24/03/2022
12.88
 341,700 12.85 13.03 12.59 14,600 200 0.2
23/03/2022
12.85
 436,500 12.96 13.18 12.77 0 21,300 -0.4
22/03/2022
12.96
 849,000 12.81 13.22 12.52 5,100 6,900 -0.0
21/03/2022
12.81
 391,300 12.74 13.03 12.66 0 9,300 -0.2
18/03/2022
12.74
 393,200 12.99 13.07 12.66 5,700 1,600 0.1
17/03/2022
12.99
 635,900 12.92 13.33 12.85 10,300 23,600 -0.2
16/03/2022
12.92
 428,500 13.03 13.25 12.88 0 23,600 -0.4
15/03/2022
13.03
 808,100 12.52 13.22 12.44 7,900 23,800 -0.3
14/03/2022
12.52
 568,600 12.37 12.74 11.78 7,800 4,000 0.1
11/03/2022
12.37
 678,900 12.85 12.88 12.33 27,900 1,000 0.5
10/03/2022
12.85
 1,010,600 12.33 12.92 12.26 9,500 500 0.2
09/03/2022
12.33
 624,800 12.07 12.66 11.49 2,200 7,000 -0.1
08/03/2022
12.07
 586,800 12.44 12.74 11.60 800 28,000 -0.5
07/03/2022
12.44
 1,046,700 11.63 12.44 11.60 21,700 2,500 0.3
04/03/2022
11.63
 440,700 11.37 11.85 11.41 0 0 0
03/03/2022
11.37
 287,400 11.30 11.52 11.30 0 4,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |