CTCP Xây dựng và Giao thông Bình Dương (bce)

11.55
-0.15
(-1.28%)
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
(2025-12-29) 		0.90 8.33% 1,291,700 -3,100 -0.0
10.80
11.90
11.70
2 tháng
(2025-11-28) 		0.70 6.36% 2,886,700 35,700 0.4
10.75
11.90
11.70
3 tháng
(2025-10-29) 		1.44 14.01% 4,421,600 27,800 0.3
10.21
11.90
11.70
6 tháng
(2025-07-31) 		0.71 6.44% 11,197,900 49,200 0.5
10.21
11.90
11.70
12 tháng
(2025-02-03) 		2.37 25.42% 32,021,600 599,144 2.2
9.24
11.90
11.70
24 tháng
(2024-02-07) 		6.11 109.18% 51,673,300 367,317 0.6
5.41
11.90
11.70
36 tháng
(2023-02-13) 		5.73 95.90% 75,832,700 351,044 0.3
5.30
11.90
11.70
60 tháng
(2021-02-22) 		0.93 8.59% 235,470,100 23,062 -10.5
4.70
22.23
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
18.48
 830,200 18.77 18.77 18.19 0 37,200 -0.7
06/01/2022
18.77
 920,300 18.77 18.77 18.24 17,900 0 0.3
05/01/2022
18.77
 919,500 19.11 19.55 18.43 0 199,200 -3.9
04/01/2022
19.11
 713,100 17.90 19.11 18.04 29,000 30,000 -0.0
31/12/2021
17.90
 476,300 17.85 18.00 17.02 3,500 18,000 -0.3
30/12/2021
17.85
 545,100 17.80 18.58 17.85 1,400 168,700 -3.1
29/12/2021
17.80
 730,600 18.48 18.87 17.80 1,900 7,600 -0.1
28/12/2021
18.48
 924,200 19.02 19.07 18.38 10,500 4,500 0.1
27/12/2021
19.02
 452,100 19.50 19.65 18.58 0 20,700 -0.4
24/12/2021
19.50
 565,500 20.33 20.43 19.36 5,500 7,600 -0.0
23/12/2021
20.33
 1,155,400 20.28 21.30 19.26 4,000 30,600 -0.6
22/12/2021
20.28
 1,354,400 18.97 20.28 18.04 12,100 0 0.2
21/12/2021
18.97
 633,700 18.48 19.26 18.00 17,600 2,000 0.3
20/12/2021
18.48
 448,200 19.02 19.45 18.34 4,100 18,800 -0.3
17/12/2021
19.02
 511,200 19.21 19.65 18.48 300 9,100 -0.2
16/12/2021
19.21
 703,100 18.63 19.45 18.04 2,700 6,100 -0.1
15/12/2021
18.63
 358,200 19.31 19.45 18.58 0 20,200 -0.4
14/12/2021
19.31
 762,200 19.02 19.99 19.07 600 24,600 -0.5
13/12/2021
19.02
 663,000 17.80 19.02 18.00 1,400 1,300 0.0
10/12/2021
17.80
 409,100 17.17 18.00 17.02 200 5,200 -0.1
09/12/2021
17.17
 170,100 16.73 17.22 16.54 7,000 0 0.1
08/12/2021
16.73
 134,500 16.73 17.31 16.63 0 4,700 -0.1
07/12/2021
16.73
 291,300 15.95 17.02 16.15 4,300 100 0.1
06/12/2021
15.95
 357,500 17.02 17.31 15.86 5,600 3,300 0.0
03/12/2021
17.02
 251,600 17.70 17.70 17.02 600 11,600 -0.2
02/12/2021
17.70
 355,000 17.90 18.09 17.70 300 4,800 -0.1
01/12/2021
17.90
 464,400 18.19 18.48 17.41 4,000 22,800 -0.3
30/11/2021
18.19
 515,600 17.51 18.68 17.51 10,400 12,000 -0.0
29/11/2021
17.51
 289,900 17.51 17.51 16.58 24,000 200 0.3
26/11/2021
17.51
 654,100 17.85 17.90 16.93 10,900 8,400 0.0
25/11/2021
17.85
 294,300 18.19 18.29 17.70 100 23,000 -0.4
24/11/2021
18.19
 240,200 18.09 19.07 18.00 1,300 30,200 -0.6
23/11/2021
18.09
 339,600 17.31 18.48 16.54 45,000 8,700 0.6
22/11/2021
17.31
 800,100 18.58 18.58 17.31 43,300 100 0.8
19/11/2021
18.58
 1,346,000 19.94 19.94 18.58 15,300 7,300 0.1
18/11/2021
19.94
 730,500 20.62 20.91 19.94 3,000 4,500 -0.0
17/11/2021
20.62
 417,300 20.52 21.30 19.94 12,900 1,500 0.2
16/11/2021
20.52
 765,400 21.16 21.21 20.23 7,300 18,700 -0.2
15/11/2021
21.16
 890,300 21.30 22.18 20.86 2,100 16,000 -0.3
12/11/2021
21.30
 628,200 21.59 21.59 21.06 15,700 46,800 -0.7
11/11/2021
21.59
 911,600 21.30 22.28 20.91 19,200 11,700 0.2
10/11/2021
21.30
 643,000 20.82 21.79 20.62 900 24,800 -0.5
09/11/2021
20.82
 699,700 21.40 21.40 20.43 100 21,700 -0.5
08/11/2021
21.40
 674,900 21.30 21.89 20.43 3,800 35,000 -0.7
05/11/2021
21.30
 543,600 21.89 21.89 20.86 0 58,700 -1.3
04/11/2021
21.89
 1,294,300 20.72 22.13 19.31 37,700 9,700 0.6
03/11/2021
20.72
 2,223,200 22.23 23.73 20.72 5,300 27,300 -0.5
02/11/2021
22.23
 601,700 20.82 22.23 20.96 2,900 0 0.1
01/11/2021
20.82
 1,206,000 19.45 20.82 18.53 33,300 9,800 0.5
29/10/2021
19.45
 922,200 19.45 20.09 19.07 18,700 0 0.4
28/10/2021
19.45
 1,231,100 19.89 20.14 19.21 500 40,200 -0.8
27/10/2021
19.89
 1,375,300 18.63 19.89 18.77 300 22,700 -0.4
26/10/2021
18.63
 1,623,500 17.41 18.63 16.93 27,800 4,100 0.4
25/10/2021
17.41
 964,100 17.02 17.70 16.54 2,900 12,300 -0.2
22/10/2021
17.02
 1,045,300 16.63 17.27 16.34 1,500 6,700 -0.1
21/10/2021
16.63
 1,541,400 15.90 16.83 16.15 2,000 24,100 -0.4
20/10/2021
15.90
 1,623,900 14.88 15.90 14.88 0 0 0
19/10/2021
14.88
 571,800 14.49 15.08 14.59 4,900 0 0.1
18/10/2021
14.49
 580,400 14.79 15.17 14.44 16,300 4,800 0.2
15/10/2021
14.79
 899,900 14.59 15.22 14.49 17,100 0 0.3
14/10/2021
14.59
 633,500 14.59 14.79 14.49 9,800 4,100 0.1
13/10/2021
14.59
 597,400 14.59 14.79 14.40 4,500 8,500 -0.1
12/10/2021
14.59
 1,001,300 14.15 14.79 13.96 0 20,300 -0.3
11/10/2021
14.15
 515,300 14.20 14.25 14.01 3,100 6,900 0
08/10/2021
14.20
 512,100 14.25 14.74 14.15 2,000 15,400 -0.2
07/10/2021
14.25
 1,127,700 14.44 14.98 14.25 3,500 5,700 -0.0
06/10/2021
14.44
 1,532,700 13.52 14.44 13.33 26,400 0 0.4
05/10/2021
13.52
 313,100 13.23 13.57 13.18 3,500 0 0.0
04/10/2021
13.23
 508,200 13.42 13.62 13.03 1,900 9,800 -0.1
01/10/2021
13.42
 443,600 13.67 13.86 13.33 172,920 181,820 -0.1
30/09/2021
13.67
 604,700 13.72 13.91 13.52 56,600 1,100 0.8
29/09/2021
13.72
 578,200 13.62 13.91 13.23 10,400 12,300 -0.0
28/09/2021
13.62
 894,800 12.89 13.62 12.45 200,500 100 2.6
27/09/2021
12.89
 1,105,500 13.72 13.72 12.89 160,000 2,300 2.2
24/09/2021
13.72
 799,800 14.10 14.20 13.62 38,400 0 0.5
23/09/2021
14.10
 1,244,100 14.25 14.59 14.01 27,800 0 0.4
22/09/2021
14.25
 840,700 14.30 14.69 14.01 0 10,100 -0.1
21/09/2021
14.30
 1,145,500 14.25 14.69 13.67 15,100 16,200 -0.0
20/09/2021
14.25
 2,555,400 13.33 14.25 13.62 21,400 20,000 0.0
17/09/2021
13.33
 1,422,800 12.60 13.33 12.55 39,700 10,900 0.4
16/09/2021
12.60
 559,900 12.79 12.94 12.40 5,800 4,300 0.0
15/09/2021
12.79
 508,600 12.26 12.94 12.11 23,200 7,400 0.2
14/09/2021
12.26
 474,500 12.30 12.50 12.11 13,200 0 0.2
13/09/2021
12.30
 624,600 12.65 12.65 12.26 5,500 0 0.1
10/09/2021
12.65
 426,200 12.79 13.03 12.65 23,400 0 0.3
09/09/2021
12.79
 507,600 12.45 13.13 12.26 33,400 5,000 0.4
08/09/2021
12.45
 866,000 12.35 12.65 12.11 12,200 500 0.2
07/09/2021
12.35
 1,193,500 13.13 13.23 12.26 2,500 0 0.0
06/09/2021
13.13
 977,300 13.28 13.91 13.13 26,700 3,000 0.3
01/09/2021
13.28
 555,100 13.28 13.42 13.03 23,000 100 0.3

Chính sách bảo mật | Điều khoản sử dụng |