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)
02/03/2022
11.30
 330,800 11.41 11.63 11.30 500 1,100 -0.0
01/03/2022
11.41
 398,800 11.49 11.71 11.26 6,200 0 0.1
28/02/2022
11.49
 276,800 11.37 11.89 11.15 2,600 5,600 -0.0
25/02/2022
11.37
 249,200 11.12 11.49 11.19 16,900 0 0.3
24/02/2022
11.12
 553,000 11.78 11.78 11.01 1,400 14,300 -0.2
23/02/2022
11.78
 267,800 11.63 11.89 11.63 7,400 200 0.1
22/02/2022
11.63
 350,300 11.85 11.85 11.49 600 7,700 -0.1
21/02/2022
11.85
 546,600 11.60 12.11 11.52 2,700 4,700 -0.0
18/02/2022
11.60
 158,500 11.56 11.67 11.49 300 3,900 -0.1
17/02/2022
11.56
 186,600 11.63 11.74 11.41 1,700 0 0.0
16/02/2022
11.63
 440,600 11.23 11.74 11.30 8,700 0 0.1
15/02/2022
11.23
 215,300 11.12 11.23 10.97 2,500 11,800 -0.1
14/02/2022
11.12
 143,800 11.30 11.30 10.97 1,200 1,500 -0.0
11/02/2022
11.30
 327,900 11.01 11.30 10.68 4,100 0 0.1
10/02/2022
11.01
 237,300 11.23 11.30 10.97 2,300 8,400 -0.1
09/02/2022
11.23
 222,300 11.30 11.34 11.08 1,900 0 0.0
08/02/2022
11.30
 226,300 11.01 11.41 11.04 0 21,500 -0.3
07/02/2022
11.01
 209,600 10.31 11.01 10.45 23,100 3,000 0.3
28/01/2022
10.31
 268,300 10.34 10.45 9.64 9,300 5,500 0.1
27/01/2022
10.34
 147,400 10.27 10.68 10.23 400 6,700 -0.1
26/01/2022
10.27
 340,000 10.90 11.26 10.27 8,500 35,600 -0.4
25/01/2022
10.90
 245,300 10.79 11.41 10.23 45,400 4,800 0.6
24/01/2022
10.79
 709,800 11.56 11.56 10.79 5,900 39,400 -0.5
21/01/2022
11.56
 474,800 11.78 12.37 11.49 0 36,400 -0.6
20/01/2022
11.78
 676,700 11.30 12.00 10.53 25,700 21,200 0.1
19/01/2022
11.30
 956,500 12.15 12.15 11.30 11,800 8,300 0.1
18/01/2022
12.15
 549,600 13.03 13.03 12.15 7,700 0 0.1
17/01/2022
13.03
 1,377,400 13.99 13.99 13.03 30,000 45,900 -0.3
14/01/2022
13.99
 414,200 14.03 14.50 13.11 12,100 2,700 0.2
13/01/2022
14.03
 1,709,500 14.87 15.46 13.99 3,000 83,300 -1.6
12/01/2022
14.87
 2,494,000 14.32 15.09 14.32 4,700 40,300 -0.7
11/01/2022
14.32
 954,300 13.99 14.50 13.84 20,300 4,200 0.3
10/01/2022
13.99
 1,396,700 13.99 14.72 13.55 600 67,200 -1.2
07/01/2022
13.99
 830,200 14.21 14.21 13.77 0 37,200 -0.7
06/01/2022
14.21
 920,300 14.21 14.21 13.80 17,900 0 0.3
05/01/2022
14.21
 919,500 14.47 14.80 13.95 0 199,200 -3.9
04/01/2022
14.47
 713,100 13.55 14.47 13.66 29,000 30,000 -0.0
31/12/2021
13.55
 476,300 13.51 13.62 12.88 3,500 18,000 -0.3
30/12/2021
13.51
 545,100 13.47 14.06 13.51 1,400 168,700 -3.1
29/12/2021
13.47
 730,600 13.99 14.28 13.47 1,900 7,600 -0.1
28/12/2021
13.99
 924,200 14.39 14.43 13.91 10,500 4,500 0.1
27/12/2021
14.39
 452,100 14.76 14.87 14.06 0 20,700 -0.4
24/12/2021
14.76
 565,500 15.39 15.46 14.65 5,500 7,600 -0.0
23/12/2021
15.39
 1,155,400 15.35 16.12 14.58 4,000 30,600 -0.6
22/12/2021
15.35
 1,354,400 14.36 15.35 13.66 12,100 0 0.2
21/12/2021
14.36
 633,700 13.99 14.58 13.62 17,600 2,000 0.3
20/12/2021
13.99
 448,200 14.39 14.72 13.88 4,100 18,800 -0.3
17/12/2021
14.39
 511,200 14.54 14.87 13.99 300 9,100 -0.2
16/12/2021
14.54
 703,100 14.10 14.72 13.66 2,700 6,100 -0.1
15/12/2021
14.10
 358,200 14.61 14.72 14.06 0 20,200 -0.4
14/12/2021
14.61
 762,200 14.39 15.13 14.43 600 24,600 -0.5
13/12/2021
14.39
 663,000 13.47 14.39 13.62 1,400 1,300 0.0
10/12/2021
13.47
 409,100 12.99 13.62 12.88 200 5,200 -0.1
09/12/2021
12.99
 170,100 12.66 13.03 12.52 7,000 0 0.1
08/12/2021
12.66
 134,500 12.66 13.11 12.59 0 4,700 -0.1
07/12/2021
12.66
 291,300 12.07 12.88 12.22 4,300 100 0.1
06/12/2021
12.07
 357,500 12.88 13.11 12.00 5,600 3,300 0.0
03/12/2021
12.88
 251,600 13.40 13.40 12.88 600 11,600 -0.2
02/12/2021
13.40
 355,000 13.55 13.69 13.40 300 4,800 -0.1
01/12/2021
13.55
 464,400 13.77 13.99 13.18 4,000 22,800 -0.3
30/11/2021
13.77
 515,600 13.25 14.14 13.25 10,400 12,000 -0.0
29/11/2021
13.25
 289,900 13.25 13.25 12.55 24,000 200 0.3
26/11/2021
13.25
 654,100 13.51 13.55 12.81 10,900 8,400 0.0
25/11/2021
13.51
 294,300 13.77 13.84 13.40 100 23,000 -0.4
24/11/2021
13.77
 240,200 13.69 14.43 13.62 1,300 30,200 -0.6
23/11/2021
13.69
 339,600 13.11 13.99 12.52 45,000 8,700 0.6
22/11/2021
13.11
 800,100 14.06 14.06 13.11 43,300 100 0.8
19/11/2021
14.06
 1,346,000 15.09 15.09 14.06 15,300 7,300 0.1
18/11/2021
15.09
 730,500 15.61 15.83 15.09 3,000 4,500 -0.0
17/11/2021
15.61
 417,300 15.53 16.12 15.09 12,900 1,500 0.2
16/11/2021
15.53
 765,400 16.01 16.05 15.31 7,300 18,700 -0.2
15/11/2021
16.01
 890,300 16.12 16.79 15.79 2,100 16,000 -0.3
12/11/2021
16.12
 628,200 16.34 16.34 15.94 15,700 46,800 -0.7
11/11/2021
16.34
 911,600 16.12 16.86 15.83 19,200 11,700 0.2
10/11/2021
16.12
 643,000 15.76 16.49 15.61 900 24,800 -0.5
09/11/2021
15.76
 699,700 16.20 16.20 15.46 100 21,700 -0.5
08/11/2021
16.20
 674,900 16.12 16.57 15.46 3,800 35,000 -0.7
05/11/2021
16.12
 543,600 16.57 16.57 15.79 0 58,700 -1.3
04/11/2021
16.57
 1,294,300 15.68 16.75 14.61 37,700 9,700 0.6
03/11/2021
15.68
 2,223,200 16.82 17.96 15.68 5,300 27,300 -0.5
02/11/2021
16.82
 601,700 15.76 16.82 15.87 2,900 0 0.1
01/11/2021
15.76
 1,206,000 14.72 15.76 14.03 33,300 9,800 0.5
29/10/2021
14.72
 922,200 14.72 15.20 14.43 18,700 0 0.4
28/10/2021
14.72
 1,231,100 15.06 15.24 14.54 500 40,200 -0.8
27/10/2021
15.06
 1,375,300 14.10 15.06 14.21 300 22,700 -0.4
26/10/2021
14.10
 1,623,500 13.18 14.10 12.81 27,800 4,100 0.4
25/10/2021
13.18
 964,100 12.88 13.40 12.52 2,900 12,300 -0.2
22/10/2021
12.88
 1,045,300 12.59 13.07 12.37 1,500 6,700 -0.1
21/10/2021
12.59
 1,541,400 12.04 12.74 12.22 2,000 24,100 -0.4
20/10/2021
12.04
 1,623,900 11.26 12.04 11.26 0 0 0
19/10/2021
11.26
 571,800 10.97 11.41 11.04 4,900 0 0.1
18/10/2021
10.97
 580,400 11.19 11.49 10.93 16,300 4,800 0.2
15/10/2021
11.19
 899,900 11.04 11.52 10.97 17,100 0 0.3
14/10/2021
11.04
 633,500 11.04 11.19 10.97 9,800 4,100 0.1
13/10/2021
11.04
 597,400 11.04 11.19 10.90 4,500 8,500 -0.1
12/10/2021
11.04
 1,001,300 10.71 11.19 10.56 0 20,300 -0.3
11/10/2021
10.71
 515,300 10.75 10.79 10.60 3,100 6,900 0
08/10/2021
10.75
 512,100 10.79 11.15 10.71 2,000 15,400 -0.2
07/10/2021
10.79
 1,127,700 10.93 11.34 10.79 3,500 5,700 -0.0
06/10/2021
10.93
 1,532,700 10.23 10.93 10.09 26,400 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |