CTCP Xây dựng và Giao thông Bình Dương (bce)

11.10
0.05
(0.45%)
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
(2026-02-23) 		-0.35 -3.08% 1,502,800 3,300 0.0
11
11.35
11.05
2 tháng
(2026-01-16) 		-0.35 -3.08% 2,976,700 8,000 0.1
11
11.90
11.05
3 tháng
(2025-12-17) 		0.10 0.92% 3,947,100 11,200 0.1
10.75
11.90
11.05
6 tháng
(2025-09-18) 		0.11 0.97% 7,950,900 58,700 0.6
10.21
11.90
11.05
12 tháng
(2025-03-24) 		0.98 9.79% 27,976,600 331,000 -0.5
9.56
11.90
11.05
24 tháng
(2024-03-27) 		5.16 88.47% 52,234,700 377,117 0.8
5.41
11.90
11.05
36 tháng
(2023-04-03) 		5.53 101.22% 76,420,200 367,917 0.7
5.36
11.90
11.05
60 tháng
(2021-04-12) 		-1.03 -8.58% 228,020,600 146,762 -9.0
4.70
22.23
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
6.16
 46,220 6.06 6.22 6.06 0 0 0
03/08/2020
6.06
 18,010 5.89 6.09 5.87 0 0 0
31/07/2020
5.89
 39,990 5.94 6.01 5.87 100 0 0.0
30/07/2020
5.94
 87,050 5.94 6.02 5.88 0 0 0
29/07/2020
5.94
 35,070 6.06 6.06 5.68 0 0 0
28/07/2020
6.06
 59,110 5.83 6.09 5.84 1,100 0 0.0
27/07/2020
5.83
 121,490 6.26 6.26 5.83 200 4,040 -0.0
24/07/2020
6.26
 120,750 6.47 6.47 6.10 0 0 0
23/07/2020
6.47
 91,750 6.49 6.56 6.37 230 500 -0.0
22/07/2020
6.49
 152,270 6.57 6.57 6.43 200 0 0.0
21/07/2020
6.57
 87,430 6.62 6.65 6.54 9,520 0 0.1
20/07/2020
6.62
 204,530 6.40 6.63 6.40 7,920 0 0.1
17/07/2020
6.40
 66,480 6.37 6.40 6.34 0 0 0
16/07/2020
6.37
 147,750 6.25 6.38 6.23 0 0 0
15/07/2020
6.25
 36,240 6.23 6.26 6.23 0 0 0
14/07/2020
6.23
 44,800 6.23 6.24 6.19 0 0 0
13/07/2020
6.23
 24,550 6.23 6.26 6.22 100 0 0.0
10/07/2020
6.23
 36,550 6.23 6.30 6.23 0 0 0
09/07/2020
6.23
 65,680 6.25 6.32 6.22 130 0 0.0
08/07/2020
6.25
 10,960 6.23 6.29 6.19 0 0 0
07/07/2020
6.23
 78,880 6.23 6.34 6.20 0 0 0
06/07/2020
6.23
 95,980 6.20 6.27 6.22 0 8,690 -0.1
03/07/2020
6.20
 13,350 6.21 6.24 6.18 0 0 0
02/07/2020
6.21
 22,660 6.16 6.26 6.17 0 0 0
01/07/2020
6.16
 35,180 6.16 6.22 6.16 0 3,900 -0.0
30/06/2020
6.16
 69,930 6.18 6.28 6.11 0 10,000 -0.1
29/06/2020
6.18
 107,110 6.26 6.34 6.18 0 10,000 -0.1
26/06/2020
6.26
 67,710 6.30 6.40 6.24 0 10,000 -0.1
25/06/2020
6.30
 49,050 6.30 6.34 6.23 0 0 0
24/06/2020
6.30
 48,560 6.39 6.41 6.30 0 0 0
23/06/2020
6.39
 136,290 6.33 6.45 6.35 10 0 0.0
22/06/2020
6.33
 172,130 6.22 6.33 6.22 20 0 0.0
19/06/2020
6.22
 85,830 6.19 6.25 6.20 0 0 0
18/06/2020
6.19
 53,830 6.12 6.21 6.11 8,900 0 0.1
17/06/2020
6.12
 93,370 6.12 6.23 6.10 11,800 0 0.1
16/06/2020
6.12
 64,860 6.09 6.27 6.09 0 0 0
15/06/2020
6.09
 165,590 6.25 6.25 6.02 1,100 0 0.0
12/06/2020
6.25
 210,990 6.26 6.26 6.06 0 0 0
11/06/2020
6.26
 108,200 6.50 6.54 6.26 0 0 0
10/06/2020
6.50
 168,730 6.45 6.50 6.38 4,000 0 0.0
09/06/2020
6.45
 356,880 6.20 6.49 6.19 0 0 0
08/06/2020
6.20
 138,390 6.20 6.26 6.18 0 0 0
05/06/2020
6.20
 48,980 6.16 6.22 6.12 0 0 0
04/06/2020
6.16
 34,590 6.14 6.16 6.10 0 0 0
03/06/2020
6.14
 44,650 6.10 6.17 6.04 0 0 0
02/06/2020
6.10
 187,370 6.06 6.18 6.06 0 0 0
01/06/2020
6.06
 244,690 6.05 6.21 6.02 19,930 0 0.2
29/05/2020
6.05
 70,460 6.05 6.06 5.95 0 690 -0.0
28/05/2020
6.05
 67,210 6.04 6.05 6.00 0 0 0
27/05/2020
6.04
 106,140 6.13 6.14 6.04 12,000 60 0.1
26/05/2020
6.13
 114,110 6.08 6.14 6.04 0 0 0
25/05/2020
6.08
 84,210 5.98 6.08 5.94 0 0 0
22/05/2020
5.98
 87,700 6.02 6.02 5.95 0 0 0
21/05/2020
6.02
 92,710 5.95 6.06 5.95 0 0 0
20/05/2020
5.95
 40,300 5.93 6.02 5.91 0 0 0
19/05/2020
5.93
 117,250 5.91 6.06 5.87 0 0 0
18/05/2020
5.91
 115,000 5.91 5.92 5.83 0 0 0
15/05/2020
5.91
 252,500 6.10 6.17 5.91 0 0 0
14/05/2020
6.10
 142,810 6.13 6.17 6.07 100 0 0.0
13/05/2020
6.13
 163,780 6.10 6.14 6.06 0 0 0
12/05/2020
6.10
 113,650 6.10 6.18 6.02 450 0 0.0
11/05/2020
6.10
 109,500 6.03 6.26 5.95 500 10 0.0
08/05/2020
6.03
 305,490 6.26 6.38 6.03 0 0 0
07/05/2020
6.26
 328,930 5.90 6.26 5.88 0 29,520 -0.2
06/05/2020
5.90
 91,510 5.90 5.90 5.79 0 680 -0.0
05/05/2020
5.90
 41,770 5.84 5.90 5.72 0 0 0
04/05/2020
5.84
 99,790 5.93 5.98 5.84 0 100 -0.0
29/04/2020
5.93
 241,510 5.69 6.01 5.66 0 107,440 -0.8
28/04/2020
5.69
 307,970 5.73 5.73 5.65 0 164,750 -1.2
27/04/2020
5.73
 173,730 5.87 5.87 5.67 0 0 0
24/04/2020
5.87
 147,520 5.99 5.99 5.87 0 0 0
23/04/2020
5.99
 310,050 5.87 6.06 5.91 0 109,000 -0.8
22/04/2020
5.87
 467,990 5.59 5.87 5.59 0 62,620 -0.5
21/04/2020
5.59
 237,620 5.44 5.71 5.33 0 33,600 -0.2
20/04/2020
5.44
 100,040 5.41 5.47 5.43 0 37,450 -0.3
17/04/2020
5.41
 62,540 5.41 5.48 5.36 500 16,890 -0.1
16/04/2020
5.41
 31,010 5.43 5.43 5.34 0 0 0
15/04/2020
5.43
 41,100 5.45 5.45 5.32 0 1,360 -0.0
14/04/2020
5.45
 19,300 5.48 5.48 5.34 0 0 0
13/04/2020
5.48
 39,740 5.51 5.52 5.46 0 10 -0.0
10/04/2020
5.51
 99,180 5.27 5.52 5.27 10,000 200 0.1
09/04/2020
5.27
 43,570 5.29 5.32 5.24 0 0 0
08/04/2020
5.29
 26,320 5.24 5.29 5.16 7,000 0 0.0
07/04/2020
5.24
 15,180 5.24 5.27 5.16 0 0 0
06/04/2020
5.24
 28,530 5.08 5.31 5.12 2,000 0 0.0
03/04/2020
5.08
 39,560 4.98 5.11 5.01 0 0 0
01/04/2020
4.98
 21,020 4.97 5.08 4.97 2,000 4,500 -0.0
31/03/2020
4.97
 23,460 5.07 5.08 4.97 0 500 -0.0
30/03/2020
5.07
 27,300 5.12 5.12 5.01 0 0 0
27/03/2020
5.12
 11,680 5.24 5.24 5.12 0 0 0
26/03/2020
5.24
 18,700 5.21 5.28 5.16 0 0 0
25/03/2020
5.21
 47,610 5.08 5.30 5.21 0 0 0
24/03/2020
5.08
 20,250 4.98 5.16 4.97 6,000 0 0.0
23/03/2020
4.98
 61,160 5.23 5.23 4.98 0 0 0
20/03/2020
5.23
 18,590 5.20 5.24 5.13 0 0 0
19/03/2020
5.20
 43,520 5.19 5.24 5.14 40 120 -0.0
18/03/2020
5.19
 43,000 5.16 5.24 5.16 0 0 0
17/03/2020
5.16
 19,360 5.24 5.24 5.08 100 0 0.0
16/03/2020
5.24
 11,580 5.24 5.24 5.21 0 0 0
13/03/2020
5.24
 30,230 5.16 5.24 5.01 0 180 -0.0

Chính sách bảo mật | Điều khoản sử dụng |