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) 		-0.30 -2.64% 1,528,900 3,300 0.0
11
11.35
11.10
2 tháng
(2026-01-19) 		-0.65 -5.56% 2,748,900 8,000 0.1
11
11.90
11.10
3 tháng
(2025-12-18) 		0.15 1.38% 3,917,300 11,800 0.1
10.75
11.90
11.10
6 tháng
(2025-09-19) 		0.06 0.53% 7,921,400 58,700 0.6
10.21
11.90
11.10
12 tháng
(2025-03-24) 		1.03 10.29% 28,002,700 331,000 -0.5
9.56
11.90
11.10
24 tháng
(2024-03-28) 		5.08 85.01% 52,124,800 377,117 0.8
5.41
11.90
11.10
36 tháng
(2023-04-03) 		5.58 102.13% 76,446,300 367,917 0.7
5.36
11.90
11.10
60 tháng
(2021-04-13) 		-0.71 -6.06% 227,447,200 140,062 -9.1
4.70
22.23
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2020
5.16
 58,420 5.31 5.33 5.16 0 330 -0.0
11/03/2020
5.31
 75,230 5.30 5.44 5.30 0 0 0
10/03/2020
5.30
 27,490 5.24 5.41 5.24 0 8,620 -0.1
09/03/2020
5.24
 44,400 5.43 5.43 5.16 100 800 -0.0
06/03/2020
5.43
 38,530 5.43 5.44 5.34 0 6,010 -0.0
05/03/2020
5.43
 21,080 5.39 5.43 5.36 410 0 0.0
04/03/2020
5.39
 25,330 5.40 5.40 5.30 200 20,000 -0.1
03/03/2020
5.40
 30,940 5.41 5.48 5.34 240 10,000 -0.1
02/03/2020
5.41
 9,460 5.42 5.42 5.37 500 0 0.0
28/02/2020
5.42
 16,880 5.43 5.43 5.36 120 0 0.0
27/02/2020
5.43
 7,510 5.43 5.43 5.37 110 0 0.0
26/02/2020
5.43
 8,310 5.43 5.43 5.37 900 0 0.0
25/02/2020
5.43
 10,090 5.41 5.48 5.34 100 0 0.0
24/02/2020
5.41
 21,330 5.44 5.44 5.37 100 0 0.0
21/02/2020
5.44
 23,950 5.43 5.44 5.40 200 0 0.0
20/02/2020
5.43
 26,120 5.43 5.44 5.39 60 0 0.0
19/02/2020
5.43
 12,060 5.40 5.44 5.34 400 10,000 -0.1
18/02/2020
5.40
 31,210 5.35 5.41 5.34 100 100 0
17/02/2020
5.35
 19,290 5.35 5.44 5.35 400 0 0.0
14/02/2020
5.35
 29,780 5.42 5.44 5.35 0 0 0
13/02/2020
5.42
 15,750 5.40 5.42 5.34 0 0 0
12/02/2020
5.40
 20,290 5.33 5.40 5.32 0 0 0
11/02/2020
5.33
 32,110 5.33 5.37 5.32 0 2,300 -0.0
10/02/2020
5.33
 15,810 5.34 5.34 5.30 0 500 -0.0
07/02/2020
5.34
 28,050 5.33 5.40 5.32 0 0 0
06/02/2020
5.33
 1,690 5.31 5.36 5.31 0 0 0
05/02/2020
5.31
 24,730 5.28 5.35 5.21 5,650 0 0.0
04/02/2020
5.28
 34,170 5.24 5.28 5.08 0 0 0
03/02/2020
5.24
 44,420 5.46 5.46 5.09 1,200 0 0.0
31/01/2020
5.46
 8,710 5.47 5.47 5.18 1,870 0 0.0
30/01/2020
5.47
 4,420 5.44 5.48 5.40 100 0 0.0
22/01/2020
5.44
 18,590 5.44 5.48 5.43 0 0 0
21/01/2020
5.44
 32,910 5.44 5.47 5.40 0 0 0
20/01/2020
5.44
 31,200 5.40 5.44 5.37 0 0 0
17/01/2020
5.40
 10,900 5.40 5.40 5.33 0 0 0
16/01/2020
5.40
 13,970 5.41 5.41 5.34 0 0 0
15/01/2020
5.41
 7,540 5.40 5.44 5.37 0 0 0
14/01/2020
5.40
 18,480 5.43 5.44 5.36 0 0 0
13/01/2020
5.43
 8,420 5.42 5.44 5.36 0 0 0
10/01/2020
5.42
 2,290 5.42 5.42 5.42 0 20 -0.0
09/01/2020
5.42
 20,820 5.43 5.44 5.36 0 0 0
08/01/2020
5.43
 24,210 5.44 5.45 5.32 0 0 0
07/01/2020
5.44
 10,120 5.42 5.44 5.41 0 0 0
06/01/2020
5.42
 3,310 5.42 5.44 5.40 0 0 0
03/01/2020
5.42
 33,010 5.39 5.42 5.33 0 880 -0.0
02/01/2020
5.39
 16,110 5.39 5.39 5.31 0 0 0
31/12/2019
5.39
 45,690 5.40 5.42 5.28 0 0 0
30/12/2019
5.40
 31,640 5.43 5.47 5.33 0 0 0
27/12/2019
5.43
 10,810 5.44 5.44 5.28 6,000 0 0.0
26/12/2019
5.44
 89,700 5.46 5.48 5.37 19,610 0 0.1
25/12/2019
5.46
 27,280 5.27 5.63 5.27 200 0 0.0
24/12/2019
5.27
 4,410 5.30 5.30 5.27 0 0 0
23/12/2019
5.30
 17,130 5.30 5.30 5.26 10 0 0
20/12/2019
5.30
 21,000 5.30 5.30 5.27 0 0 0
19/12/2019
5.30
 9,050 5.30 5.30 5.24 0 200 -0.0
18/12/2019
5.30
 15,780 5.28 5.30 5.25 0 910 -0.0
17/12/2019
5.28
 24,970 5.28 5.29 5.26 0 0 0
16/12/2019
5.28
 12,050 5.26 5.28 5.26 0 0 0
13/12/2019
5.26
 17,110 5.28 5.28 5.23 0 0 0
12/12/2019
5.28
 8,160 5.30 5.30 5.28 0 0 0
11/12/2019
5.30
 18,930 5.26 5.30 5.24 0 0 0
10/12/2019
5.26
 19,940 5.30 5.30 5.26 0 0 0
09/12/2019
5.30
 22,760 5.28 5.32 5.27 0 0 0
06/12/2019
5.28
 13,690 5.28 5.31 5.25 0 0 0
05/12/2019
5.28
 30,580 5.26 5.28 5.22 0 1,400 -0.0
04/12/2019
5.26
 53,170 5.32 5.32 5.24 0 300 -0.0
03/12/2019
5.32
 27,280 5.32 5.34 5.27 0 0 0
02/12/2019
5.32
 1,710 5.32 5.32 5.26 0 0 0
29/11/2019
5.32
 16,330 5.32 5.35 5.28 0 0 0
28/11/2019
5.32
 120 5.32 5.32 5.32 0 0 0
27/11/2019
5.32
 620 5.32 5.33 5.28 0 0 0
26/11/2019
5.32
 2,760 5.32 5.32 5.26 0 0 0
25/11/2019
5.32
 5,760 5.33 5.33 5.23 1,500 0 0.0
22/11/2019
5.33
 12,020 5.27 5.34 5.22 0 0 0
21/11/2019
5.27
 7,860 5.30 5.37 5.25 0 0 0
20/11/2019
5.30
 38,150 5.25 5.30 5.25 0 0 0
19/11/2019
5.25
 12,550 5.26 5.33 5.25 0 0 0
18/11/2019
5.26
 25,230 5.32 5.32 5.26 0 0 0
15/11/2019
5.32
 3,070 5.32 5.47 5.32 0 0 0
14/11/2019
5.32
 22,280 5.32 5.33 5.19 0 0 0
13/11/2019
5.32
 28,330 5.24 5.36 5.24 0 0 0
12/11/2019
5.24
 43,780 5.30 5.32 5.24 0 0 0
11/11/2019
5.30
 27,500 5.30 5.32 5.26 0 0 0
08/11/2019
5.30
 22,610 5.33 5.33 5.27 0 0 0
07/11/2019
5.33
 17,140 5.34 5.36 5.27 0 0 0
06/11/2019
5.34
 7,720 5.32 5.36 5.27 0 0 0
05/11/2019
5.32
 9,560 5.31 5.36 5.28 0 0 0
04/11/2019
5.31
 16,250 5.27 5.32 5.16 0 0 0
01/11/2019
5.27
 17,450 5.29 5.36 5.27 0 0 0
31/10/2019
5.29
 4,880 5.30 5.32 5.29 0 0 0
30/10/2019
5.30
 40 5.33 5.44 5.30 0 0 0
29/10/2019
5.33
 15,400 5.37 5.37 5.32 0 100 -0.0
28/10/2019
5.37
 80,140 5.44 5.44 5.32 0 0 0
25/10/2019
5.44
 24,890 5.48 5.48 5.40 0 0 0
24/10/2019
5.48
 31,710 5.41 5.48 5.36 0 430 -0.0
23/10/2019
5.41
 111,550 5.47 5.55 5.40 10 36,000 -0.3
22/10/2019
5.47
 36,160 5.51 5.51 5.46 0 0 0
21/10/2019
5.51
 134,730 5.48 5.52 5.43 0 2,170 -0.0
18/10/2019
5.48
 81,820 5.44 5.55 5.43 0 0 0
17/10/2019
5.44
 139,020 5.29 5.44 5.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |