CTCP Xây dựng và Giao thông Bình Dương (bce)

10.85
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
(2026-03-30) 		-0.35 -3.12% 912,700 -99,100 0.0
10.45
11.25
10.85
2 tháng
(2026-03-02) 		-0.45 -3.98% 2,415,100 -84,300 0.2
10.45
11.30
10.85
3 tháng
(2026-01-29) 		-0.75 -6.47% 3,116,600 -79,500 0.2
10.45
11.80
10.85
6 tháng
(2025-10-31) 		0.59 5.73% 7,572,400 -50,600 0.5
10.21
11.90
10.85
12 tháng
(2025-05-05) 		1.29 13.47% 22,344,000 410,400 1.3
9.56
11.90
10.85
24 tháng
(2024-05-09) 		5.19 91.65% 51,009,600 276,717 0.8
5.41
11.90
10.85
36 tháng
(2023-05-15) 		4.93 83.16% 75,226,500 268,917 0.7
5.36
11.90
10.85
60 tháng
(2021-05-25) 		0.48 4.62% 225,074,300 63,862 -8.8
4.70
22.23
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
11.27
 207,700 11.45 11.45 11.13 2,300 7,000 -0.1
06/07/2021
11.45
 732,400 11.76 11.94 11.45 100 18,300 -0.2
05/07/2021
11.76
 1,150,400 11.13 11.90 11.18 7,500 1,400 0.1
02/07/2021
11.13
 199,000 11.18 11.22 11.00 0 0 0
01/07/2021
11.18
 274,300 11.04 11.18 10.95 17,900 0 0.2
30/06/2021
11.04
 348,700 11.04 11.13 10.77 6,500 0 0.1
29/06/2021
11.04
 226,700 11.27 11.27 11.00 0 0 0
28/06/2021
11.27
 266,500 11.27 11.40 11.22 1,900 6,000 -0.1
25/06/2021
11.27
 316,900 11.13 11.49 11.13 0 2,700 -0.0
24/06/2021
11.13
 237,900 11.22 11.40 11.13 0 20,000 -0.2
23/06/2021
11.22
 530,800 11.27 11.27 10.82 0 10,400 -0.1
22/06/2021
11.27
 229,300 11.31 11.45 11.13 0 2,300 -0.0
21/06/2021
11.31
 250,800 11.58 11.63 11.18 5,300 5,700 -0.0
18/06/2021
11.58
 830,100 11.00 11.76 10.95 3,100 5,500 -0.0
17/06/2021
11.00
 280,300 10.95 11.00 10.69 6,200 7,500 -0.0
16/06/2021
10.95
 175,900 11.04 11.04 10.77 0 900 -0.0
15/06/2021
11.04
 369,500 11.00 11.13 10.82 5,000 2,500 0.0
14/06/2021
11.00
 810,700 10.42 11.04 10.51 1,000 4,000 -0.0
11/06/2021
10.42
 161,400 10.28 10.51 10.28 4,300 0 0.0
10/06/2021
10.28
 73,100 10.19 10.28 10.15 2,500 0 0.0
09/06/2021
10.19
 74,600 10.15 10.33 10.06 0 500 -0.0
08/06/2021
10.15
 199,300 10.46 10.51 10.10 400 900 -0.0
07/06/2021
10.46
 141,700 10.46 10.73 10.42 3,200 7,400 -0.0
04/06/2021
10.46
 150,800 10.69 10.69 10.37 2,700 0 0.0
03/06/2021
10.69
 362,300 10.01 10.69 9.92 2,600 0 0.0
02/06/2021
10.01
 133,800 9.88 10.15 9.88 100 0 0.0
01/06/2021
9.88
 192,200 10.06 10.15 9.88 0 200 -0.0
31/05/2021
10.06
 130,200 10.15 10.15 9.88 4,600 2,400 0.0
28/05/2021
10.15
 61,100 10.06 10.19 9.97 200 1,200 -0.0
27/05/2021
10.06
 137,000 10.19 10.19 9.97 500 100 0.0
26/05/2021
10.19
 82,500 10.37 10.37 10.15 500 3,200 -0.0
25/05/2021
10.37
 96,700 10.46 10.55 10.24 1,800 800 0.0
24/05/2021
10.46
 175,300 10.06 10.51 10.06 6,900 0 0.1
21/05/2021
10.06
 111,500 9.97 10.19 9.79 3,000 400 0.0
20/05/2021
9.97
 116,100 10.06 10.06 9.88 0 4,700 -0.1
19/05/2021
10.06
 67,500 10.15 10.15 9.92 0 600 -0.0
18/05/2021
10.15
 121,700 10.15 10.24 10.01 1,500 5,100 -0.0
17/05/2021
10.15
 104,500 10.28 10.42 10.15 0 3,400 -0.0
14/05/2021
10.28
 148,500 10.37 10.37 10.24 0 1,100 -0.0
13/05/2021
10.37
 79,200 10.42 10.42 10.28 500 100 0.0
12/05/2021
10.42
 157,200 10.33 10.46 10.24 4,500 0 0.1
11/05/2021
10.33
 92,100 10.15 10.51 10.10 0 1,200 -0.0
10/05/2021
10.15
 125,100 10.37 10.37 10.15 0 5,600 -0.1
07/05/2021
10.37
 89,200 10.51 10.69 10.37 100 1,300 -0.0
06/05/2021
10.51
 61,500 10.51 10.77 10.42 2,500 0 0.0
05/05/2021
10.51
 173,300 10.33 10.64 10.28 6,500 0 0.1
04/05/2021
10.33
 141,900 10.64 10.64 10.19 0 4,800 -0.1
29/04/2021
10.64
 62,300 10.69 10.69 10.55 1,100 1,100 0
28/04/2021
10.69
 51,900 10.64 10.86 10.51 1,500 0 0.0
27/04/2021
10.64
 69,200 10.69 10.69 10.51 3,700 1,500 0.0
26/04/2021
10.69
 155,800 10.77 11.27 10.69 600 1,200 -0.0
23/04/2021
10.77
 198,100 10.95 10.95 10.60 1,700 4,800 -0.0
22/04/2021
10.95
 156,000 11.22 11.31 10.60 10,600 11,800 -0.0
20/04/2021
11.22
 132,800 11.40 11.40 11.22 2,000 6,200 -0.1
19/04/2021
11.40
 88,900 11.40 11.49 11.18 900 3,700 -0.0
16/04/2021
11.40
 304,000 11.54 11.54 11.22 0 12,200 -0.2
15/04/2021
11.54
 238,500 11.85 11.85 11.54 6,200 300 0.1
14/04/2021
11.85
 105,200 11.76 11.85 11.58 1,100 2,000 -0.0
13/04/2021
11.76
 174,600 12.03 12.12 11.76 5,800 4,300 0.0
12/04/2021
12.03
 599,500 11.81 12.12 11.99 9,700 3,000 0.1
09/04/2021
11.81
 238,200 11.58 11.94 11.58 3,200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |