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% 1,311,600 -2,100 -0.0
10.80
11.90
11.55
2 tháng
(2025-12-01) 		0.55 4.93% 2,847,900 36,700 0.4
10.75
11.90
11.55
3 tháng
(2025-10-30) 		1.44 14.01% 4,418,400 28,800 0.3
10.21
11.90
11.55
6 tháng
(2025-08-01) 		0.42 3.69% 10,877,300 44,800 0.5
10.21
11.90
11.55
12 tháng
(2025-02-03) 		2.37 25.42% 32,041,500 600,144 2.2
9.24
11.90
11.55
24 tháng
(2024-02-15) 		6 105.26% 51,673,000 368,317 0.6
5.41
11.90
11.55
36 tháng
(2023-02-13) 		5.73 95.90% 75,852,600 352,044 0.3
5.30
11.90
11.55
60 tháng
(2021-02-23) 		1.01 9.50% 235,285,100 32,962 -10.4
4.70
22.23
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
11.58
 223,200 11.67 11.67 11.49 1,700 12,200 -0.1
07/04/2021
11.67
 164,800 11.54 11.67 11.45 2,100 0 0.0
06/04/2021
11.54
 155,800 11.63 11.67 11.49 0 200 -0.0
05/04/2021
11.63
 226,800 11.67 11.67 11.49 100 400 -0.0
02/04/2021
11.67
 207,500 11.85 12.08 11.63 4,300 300 0.1
01/04/2021
11.85
 188,700 11.45 11.85 11.45 0 3,500 -0.0
31/03/2021
11.45
 273,400 11.67 11.67 11.31 900 1,900 -0.0
30/03/2021
11.67
 100,800 11.81 11.85 11.58 100 4,300 -0.1
29/03/2021
11.81
 136,600 11.54 11.81 11.45 3,200 0 0.0
26/03/2021
11.54
 198,100 11.49 11.67 10.77 2,500 4,400 -0.0
25/03/2021
11.49
 153,500 11.67 11.72 11.45 1,900 0 0.0
24/03/2021
11.67
 306,300 11.76 12.03 11.22 2,000 0 0.0
23/03/2021
11.76
 310,900 12.21 12.21 11.67 1,800 2,000 -0.0
22/03/2021
12.21
 203,900 12.26 12.26 12.12 0 3,300 -0.0
19/03/2021
12.26
 161,500 12.30 12.39 12.17 0 2,300 -0.0
18/03/2021
12.30
 178,500 12.48 12.57 12.21 2,200 4,500 -0.0
17/03/2021
12.48
 116,000 12.48 12.48 12.35 400 0 0.0
16/03/2021
12.48
 287,900 12.71 12.75 12.21 8,500 2,400 0.1
15/03/2021
12.71
 375,200 12.44 12.75 12.48 17,700 7,600 0.1
12/03/2021
12.44
 130,200 12.48 12.57 12.30 900 4,000 -0.0
11/03/2021
12.48
 240,900 12.30 12.48 12.12 12,800 3,000 0.1
10/03/2021
12.30
 272,000 12.48 12.48 11.85 1,000 11,600 -0.1
09/03/2021
12.48
 226,100 12.57 12.62 12.39 1,800 100 0.0
08/03/2021
12.57
 379,800 12.75 13.38 12.39 3,500 6,900 -0.0
05/03/2021
12.75
 295,900 12.30 12.93 12.26 6,300 2,700 0.1
04/03/2021
12.30
 427,100 12.66 13.20 12.12 0 6,100 -0.1
03/03/2021
12.66
 797,300 11.85 12.66 11.76 6,400 23,300 -0.2
02/03/2021
11.85
 505,000 11.76 12.26 11.49 5,200 31,900 -0.4
01/03/2021
11.76
 184,500 11.81 11.85 11.58 0 14,000 -0.2
26/02/2021
11.81
 454,000 11.49 12.12 11.49 3,500 14,200 -0.1
25/02/2021
11.49
 702,400 10.77 11.49 10.77 0 10,100 -0.1
24/02/2021
10.77
 351,100 10.69 11.04 10.69 0 11,000 -0.1
23/02/2021
10.69
 95,600 10.77 10.77 10.55 0 6,300 -0.1
22/02/2021
10.77
 204,900 10.73 11.18 10.69 2,900 11,800 -0.1
19/02/2021
10.73
 406,500 10.15 10.77 10.06 3,100 500 0.0
18/02/2021
10.15
 99,700 10.10 10.15 9.92 2,800 0 0.0
17/02/2021
10.10
 170,700 9.79 10.24 9.88 24,800 800 0.3
09/02/2021
9.79
 125,500 9.79 9.97 9.43 10,800 2,800 0.1
08/02/2021
9.79
 157,500 10.06 10.28 9.52 3,600 7,200 -0.0
05/02/2021
10.06
 116,700 9.88 10.06 9.88 12,200 300 0.1
04/02/2021
9.88
 169,400 9.56 10.06 9.61 2,000 2,700 -0.0
03/02/2021
9.56
 99,200 9.25 9.88 9.25 1,500 15,000 -0.1
02/02/2021
9.25
 103,000 9.16 9.61 8.93 0 12,000 -0.1
01/02/2021
9.16
 128,300 9.34 9.88 8.98 7,500 4,500 0.0
29/01/2021
9.34
 239,100 9.20 9.43 8.57 38,500 4,500 0.3
28/01/2021
9.20
 251,900 9.88 9.88 9.20 9,000 0 0.1
27/01/2021
9.88
 287,800 10.51 10.51 9.79 12,100 0 0.1
26/01/2021
10.51
 168,800 10.77 10.77 10.33 2,200 0 0.0
25/01/2021
10.77
 267,800 10.95 11.13 10.77 7,900 0 0.1
22/01/2021
10.95
 240,000 10.73 11.36 10.95 0 3,200 -0.0
21/01/2021
10.73
 195,500 10.06 10.73 10.06 1,000 1,000 0.0
20/01/2021
10.06
 336,000 10.33 10.33 9.61 0 7,400 -0.1
19/01/2021
10.33
 473,000 11.09 11.13 10.33 200 300 -0.0
18/01/2021
11.09
 582,200 11.58 11.58 11.04 100 100 -0
15/01/2021
11.58
 503,500 11.90 11.90 11.31 0 1,100 -0.0
14/01/2021
11.90
 934,300 12.30 12.30 11.49 100 7,000 -0.1
13/01/2021
12.30
 527,700 12.57 12.57 12.26 1,500 5,000 -0.0
12/01/2021
12.57
 534,600 12.48 12.66 12.12 300 5,600 -0.1
11/01/2021
12.48
 1,302,100 12.08 12.75 12.03 0 24,100 -0.3
08/01/2021
12.08
 457,400 11.76 12.48 11.54 200 3,000 -0.0
07/01/2021
11.76
 447,100 11.76 11.76 11.22 200 5,600 -0.1
06/01/2021
11.76
 586,700 12.03 12.30 11.54 200 0 0.0
05/01/2021
12.03
 244,400 12.08 12.08 11.72 900 500 0.0
04/01/2021
12.08
 408,900 12.12 12.39 12.03 300 2,000 -0.0
31/12/2020
12.12
 617,090 11.85 12.12 11.04 2,430 42,660 -0.5
30/12/2020
11.85
 569,050 12.48 12.57 11.67 150 65,040 -0.9
29/12/2020
12.48
 1,121,610 11.67 12.48 11.94 920 13,900 -0.2
28/12/2020
11.67
 359,600 10.91 11.67 11.63 0 13,970 -0.2
25/12/2020
10.91
 610,740 10.24 10.91 9.88 0 0 0
24/12/2020
10.24
 456,500 9.97 10.60 9.52 1,100 0 0.0
23/12/2020
9.97
 449,960 9.38 10.01 9.70 120 0 0.0
22/12/2020
9.38
 427,900 8.80 9.38 8.60 580 25,500 -0.2
21/12/2020
8.80
 331,800 8.40 8.80 8.35 0 5,000 -0.0
18/12/2020
8.40
 234,590 8.53 8.53 8.17 0 0 0
17/12/2020
8.53
 168,180 8.49 8.63 8.35 0 1,000 -0.0
16/12/2020
8.49
 266,930 8.17 8.63 8.17 0 3,000 -0.0
15/12/2020
8.17
 763,120 7.64 8.17 7.60 0 790 -0.0
14/12/2020
7.64
 167,990 7.64 7.72 7.56 10 2,630 -0.0
11/12/2020
7.64
 123,740 7.67 7.72 7.51 90 0 0.0
10/12/2020
7.67
 223,140 7.81 7.81 7.67 0 8,370 -0.1
09/12/2020
7.81
 301,600 7.77 8.03 7.77 0 1,500 -0.0
08/12/2020
7.77
 287,750 7.50 7.78 7.36 0 5,900 -0.0
07/12/2020
7.50
 112,320 7.47 7.54 7.43 4,800 0 0.0
04/12/2020
7.47
 200,370 7.36 7.50 7.43 790 500 0.0
03/12/2020
7.36
 120,450 7.26 7.46 7.34 0 1,500 -0.0
02/12/2020
7.26
 86,150 7.32 7.43 7.26 500 0 0.0
01/12/2020
7.32
 60,710 7.29 7.32 7.22 0 960 -0.0
30/11/2020
7.29
 143,810 7.26 7.30 7.23 0 27,850 -0.2
27/11/2020
7.26
 142,740 7.34 7.40 7.26 0 2,000 -0.0
26/11/2020
7.34
 74,790 7.36 7.36 7.33 0 0 0
25/11/2020
7.36
 147,330 7.40 7.43 7.32 0 10,040 -0.1
24/11/2020
7.40
 234,130 7.40 7.54 7.39 600 5,100 -0.0
23/11/2020
7.40
 135,580 7.41 7.50 7.29 0 5,000 -0.0
20/11/2020
7.41
 64,070 7.54 7.59 7.40 0 0 0
19/11/2020
7.54
 435,730 7.11 7.55 7.15 0 5,000 -0.0
18/11/2020
7.11
 130,220 7.00 7.11 7.00 0 0 0
17/11/2020
7.00
 112,420 6.94 7.05 6.91 0 0 0
16/11/2020
6.94
 33,250 6.94 6.98 6.91 0 0 0
13/11/2020
6.94
 27,420 6.91 6.98 6.91 0 0 0
12/11/2020
6.91
 34,660 6.96 6.98 6.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |