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)
08/06/2022
10.46
 123,000 10.12 10.65 10.12 6,800 0 0.1
07/06/2022
10.12
 159,200 10.55 10.55 9.97 2,900 3,400 -0.0
06/06/2022
10.55
 90,500 10.70 10.80 10.51 0 800 -0.0
03/06/2022
10.70
 58,300 10.80 10.80 10.51 3,900 1,100 0.0
02/06/2022
10.80
 215,600 10.75 10.85 10.60 5,400 500 0.1
01/06/2022
10.75
 151,500 10.85 10.85 10.60 6,500 0 0.1
31/05/2022
10.85
 101,200 10.85 10.94 10.70 6,000 0 0.1
30/05/2022
10.85
 141,900 10.85 10.89 10.70 4,600 0 0.1
27/05/2022
10.85
 118,800 10.85 10.94 10.65 9,200 0 0.1
26/05/2022
10.85
 159,000 10.55 10.99 10.65 9,500 0 0.1
25/05/2022
10.55
 230,700 10.16 10.60 10.16 6,100 0 0.1
24/05/2022
10.16
 65,300 10.16 10.31 10.02 1,200 1,200 0
23/05/2022
10.16
 101,700 10.26 10.46 10.12 5,200 3,200 0.0
20/05/2022
10.26
 246,500 10.21 10.60 10.16 5,500 1,200 0.0
19/05/2022
10.21
 108,500 10.26 10.26 9.92 2,600 900 0.0
18/05/2022
10.26
 242,300 10.41 10.55 10.26 3,300 3,400 -0.0
17/05/2022
10.41
 264,100 9.78 10.41 9.09 8,800 2,800 0.1
16/05/2022
9.78
 92,400 9.78 10.46 9.78 2,200 4,600 -0.0
13/05/2022
9.78
 297,000 10.51 10.65 9.78 0 4,900 -0.1
12/05/2022
10.51
 221,900 11.28 11.28 10.51 500 1,600 -0.0
11/05/2022
11.28
 111,800 11.04 11.38 10.85 1,800 1,100 0.0
10/05/2022
11.04
 63,000 10.99 11.19 10.41 6,000 1,500 0.1
09/05/2022
10.99
 289,900 11.77 11.77 10.99 100 1,800 -0.0
06/05/2022
11.77
 146,300 12.16 12.16 11.48 1,700 1,500 0.0
05/05/2022
12.16
 155,800 12.45 12.55 11.77 600 9,700 -0.1
04/05/2022
12.45
 153,700 12.35 12.60 12.06 7,100 3,100 0.0
29/04/2022
12.35
 258,200 11.96 12.65 12.06 2,500 0 0.0
28/04/2022
11.96
 238,100 11.67 12.16 11.58 0 6,200 -0.1
27/04/2022
11.67
 122,300 11.67 12.06 11.48 5,500 0 0.1
26/04/2022
11.67
 160,900 11.33 11.67 10.85 16,200 0 0.2
25/04/2022
11.33
 245,900 12.16 12.30 11.33 2,900 8,600 -0.1
22/04/2022
12.16
 224,600 12.16 12.65 11.92 5,100 1,500 0.0
21/04/2022
12.16
 315,500 12.84 12.84 11.96 16,200 2,500 0.2
20/04/2022
12.84
 207,200 13.28 13.57 12.84 8,300 300 0.1
19/04/2022
13.28
 171,000 14.01 14.25 13.28 0 100 -0.0
18/04/2022
14.01
 363,200 14.74 14.79 13.72 1,100 200 0.0
15/04/2022
14.74
 141,400 14.83 15.17 14.44 300 100 0
14/04/2022
14.83
 118,400 15.17 15.37 14.83 0 0 0
13/04/2022
15.17
 229,900 15.17 15.17 14.49 0 0 0
12/04/2022
15.17
 241,000 15.76 15.95 15.17 0 500 -0.0
08/04/2022
15.76
 211,700 16.34 16.54 15.76 0 2,900 -0.0
07/04/2022
16.34
 127,000 16.54 16.73 16.34 0 0 0
06/04/2022
16.54
 229,200 16.73 17.27 16.49 200 5,400 -0.1
05/04/2022
16.73
 175,300 16.68 17.02 16.54 2,900 0 0.0
04/04/2022
16.68
 314,200 16.54 16.93 16.44 400 0 0.0
01/04/2022
16.54
 325,700 16.15 16.54 15.71 5,400 0 0.1
31/03/2022
16.15
 390,000 16.44 16.73 16.00 300 1,000 -0.0
30/03/2022
16.44
 582,600 17.51 17.56 16.44 0 27,200 -0.5
29/03/2022
17.51
 250,600 17.22 17.51 17.12 0 2,700 -0.0
28/03/2022
17.22
 599,500 17.85 17.85 16.93 0 5,600 -0.1
25/03/2022
17.85
 1,281,900 17.02 18.00 16.83 16,300 0 0.3
24/03/2022
17.02
 341,700 16.97 17.22 16.63 14,600 200 0.2
23/03/2022
16.97
 436,500 17.12 17.41 16.88 0 21,300 -0.4
22/03/2022
17.12
 849,000 16.93 17.46 16.54 5,100 6,900 -0.0
21/03/2022
16.93
 391,300 16.83 17.22 16.73 0 9,300 -0.2
18/03/2022
16.83
 393,200 17.17 17.27 16.73 5,700 1,600 0.1
17/03/2022
17.17
 635,900 17.07 17.61 16.97 10,300 23,600 -0.2
16/03/2022
17.07
 428,500 17.22 17.51 17.02 0 23,600 -0.4
15/03/2022
17.22
 808,100 16.54 17.46 16.44 7,900 23,800 -0.3
14/03/2022
16.54
 568,600 16.34 16.83 15.56 7,800 4,000 0.1
11/03/2022
16.34
 678,900 16.97 17.02 16.29 27,900 1,000 0.5
10/03/2022
16.97
 1,010,600 16.29 17.07 16.20 9,500 500 0.2
09/03/2022
16.29
 624,800 15.95 16.73 15.17 2,200 7,000 -0.1
08/03/2022
15.95
 586,800 16.44 16.83 15.32 800 28,000 -0.5
07/03/2022
16.44
 1,046,700 15.37 16.44 15.32 21,700 2,500 0.3
04/03/2022
15.37
 440,700 15.03 15.66 15.08 0 0 0
03/03/2022
15.03
 287,400 14.93 15.22 14.93 0 4,300 -0.1
02/03/2022
14.93
 330,800 15.08 15.37 14.93 500 1,100 -0.0
01/03/2022
15.08
 398,800 15.17 15.47 14.88 6,200 0 0.1
28/02/2022
15.17
 276,800 15.03 15.71 14.74 2,600 5,600 -0.0
25/02/2022
15.03
 249,200 14.69 15.17 14.79 16,900 0 0.3
24/02/2022
14.69
 553,000 15.56 15.56 14.54 1,400 14,300 -0.2
23/02/2022
15.56
 267,800 15.37 15.71 15.37 7,400 200 0.1
22/02/2022
15.37
 350,300 15.66 15.66 15.17 600 7,700 -0.1
21/02/2022
15.66
 546,600 15.32 16.00 15.22 2,700 4,700 -0.0
18/02/2022
15.32
 158,500 15.27 15.42 15.17 300 3,900 -0.1
17/02/2022
15.27
 186,600 15.37 15.51 15.08 1,700 0 0.0
16/02/2022
15.37
 440,600 14.83 15.51 14.93 8,700 0 0.1
15/02/2022
14.83
 215,300 14.69 14.83 14.49 2,500 11,800 -0.1
14/02/2022
14.69
 143,800 14.93 14.93 14.49 1,200 1,500 -0.0
11/02/2022
14.93
 327,900 14.54 14.93 14.10 4,100 0 0.1
10/02/2022
14.54
 237,300 14.83 14.93 14.49 2,300 8,400 -0.1
09/02/2022
14.83
 222,300 14.93 14.98 14.64 1,900 0 0.0
08/02/2022
14.93
 226,300 14.54 15.08 14.59 0 21,500 -0.3
07/02/2022
14.54
 209,600 13.62 14.54 13.81 23,100 3,000 0.3
28/01/2022
13.62
 268,300 13.67 13.81 12.74 9,300 5,500 0.1
27/01/2022
13.67
 147,400 13.57 14.10 13.52 400 6,700 -0.1
26/01/2022
13.57
 340,000 14.40 14.88 13.57 8,500 35,600 -0.4
25/01/2022
14.40
 245,300 14.25 15.08 13.52 45,400 4,800 0.6
24/01/2022
14.25
 709,800 15.27 15.27 14.25 5,900 39,400 -0.5
21/01/2022
15.27
 474,800 15.56 16.34 15.17 0 36,400 -0.6
20/01/2022
15.56
 676,700 14.93 15.86 13.91 25,700 21,200 0.1
19/01/2022
14.93
 956,500 16.05 16.05 14.93 11,800 8,300 0.1
18/01/2022
16.05
 549,600 17.22 17.22 16.05 7,700 0 0.1
17/01/2022
17.22
 1,377,400 18.48 18.48 17.22 30,000 45,900 -0.3
14/01/2022
18.48
 414,200 18.53 19.16 17.31 12,100 2,700 0.2
13/01/2022
18.53
 1,709,500 19.65 20.43 18.48 3,000 83,300 -1.6
12/01/2022
19.65
 2,494,000 18.92 19.94 18.92 4,700 40,300 -0.7
11/01/2022
18.92
 954,300 18.48 19.16 18.29 20,300 4,200 0.3
10/01/2022
18.48
 1,396,700 18.48 19.45 17.90 600 67,200 -1.2

Chính sách bảo mật | Điều khoản sử dụng |