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)
29/05/2019
5.05
 107,000 5.04 5.05 4.93 0 300 -0.0
28/05/2019
5.04
 178,580 4.77 5.06 4.77 100 700 -0.0
27/05/2019
4.77
 22,430 4.70 4.77 4.70 0 0 0
24/05/2019
4.70
 50,440 4.71 4.71 4.70 0 27,590 -0.2
23/05/2019
4.71
 35,120 4.71 4.72 4.70 0 18,070 -0.1
22/05/2019
4.71
 61,820 4.73 4.73 4.71 0 39,750 -0.3
21/05/2019
4.73
 18,050 4.72 4.74 4.70 0 10,100 -0.1
20/05/2019
4.72
 63,000 4.74 4.74 4.69 0 6,900 -0.0
17/05/2019
4.74
 1,210 4.75 4.75 4.72 0 0 0
16/05/2019
4.75
 23,480 4.72 4.75 4.71 0 0 0
15/05/2019
4.72
 64,000 4.72 4.73 4.64 0 950 -0.0
14/05/2019
4.72
 13,130 4.77 4.77 4.72 0 2,240 -0.0
13/05/2019
4.77
 77,630 4.69 4.85 4.69 0 100 -0.0
10/05/2019
4.69
 2,950 4.67 4.69 4.67 0 0 0
09/05/2019
4.67
 4,470 4.67 4.69 4.67 0 200 -0.0
08/05/2019
4.67
 34,450 4.69 4.71 4.65 0 0 0
07/05/2019
4.69
 20,310 4.69 4.73 4.67 0 0 0
06/05/2019
4.69
 1,620 4.71 4.71 4.67 0 10 -0
03/05/2019
4.71
 74,130 4.72 4.72 4.69 500 11,540 -0.1
02/05/2019
4.72
 21,270 4.72 4.72 4.71 0 1,400 -0.0
26/04/2019
4.72
 14,870 4.74 4.74 4.63 100 12,140 -0.1
25/04/2019
4.74
 57,140 4.72 4.74 4.72 0 0 0
24/04/2019
4.72
 44,450 4.79 4.79 4.71 0 0 0
23/04/2019
4.79
 79,250 4.71 4.79 4.71 0 200 -0.0
22/04/2019
4.71
 85,570 4.71 4.72 4.65 100 800 -0.0
19/04/2019
4.71
 174,280 4.71 4.75 4.71 0 0 0
18/04/2019
4.71
 56,000 4.63 4.72 4.63 100 1,520 -0.0
17/04/2019
4.63
 86,720 4.58 4.73 4.58 130 5,000 -0.0
16/04/2019
4.58
 44,110 4.54 4.58 4.54 0 0 0
12/04/2019
4.54
 47,880 4.55 4.58 4.54 0 0 0
11/04/2019
4.55
 14,500 4.54 4.58 4.54 0 0 0
10/04/2019
4.54
 61,830 4.58 4.58 4.54 0 10,000 -0.1
09/04/2019
4.58
 26,110 4.58 4.62 4.53 0 0 0
08/04/2019
4.58
 11,150 4.54 4.65 4.49 100 50 0.0
05/04/2019
4.54
 19,230 4.52 4.54 4.44 0 0 0
04/04/2019
4.52
 4,660 4.52 4.52 4.50 0 2,130 -0.0
03/04/2019
4.52
 15,190 4.52 4.52 4.51 0 0 0
02/04/2019
4.52
 27,390 4.55 4.55 4.52 100 100 0
01/04/2019
4.55
 30,770 4.55 4.58 4.38 0 4,320 -0.0
29/03/2019
4.55
 17,080 4.61 4.61 4.55 0 2,460 -0.0
28/03/2019
4.61
 13,350 4.64 4.64 4.46 210 0 0.0
27/03/2019
4.64
 51,550 4.64 4.65 4.60 100 21,150 -0.1
26/03/2019
4.64
 17,660 4.65 4.65 4.59 0 0 0
25/03/2019
4.65
 4,650 4.67 4.67 4.58 10 0 0
22/03/2019
4.67
 21,290 4.67 4.67 4.58 100 0 0.0
21/03/2019
4.67
 46,830 4.67 4.69 4.65 300 34,500 -0.2
20/03/2019
4.67
 32,260 4.71 4.71 4.58 0 30 -0.0
19/03/2019
4.71
 25,240 4.71 4.71 4.58 0 11,800 -0.1
18/03/2019
4.71
 89,640 4.58 4.72 4.58 100 40,700 -0.3
15/03/2019
4.58
 94,170 4.48 4.58 4.48 2,000 56,330 -0.4
14/03/2019
4.48
 64,290 4.40 4.52 4.40 0 12,500 -0.1
13/03/2019
4.40
 9,040 4.48 4.48 4.38 0 7,170 -0.0
12/03/2019
4.48
 9,000 4.52 4.52 4.45 0 0 0
11/03/2019
4.52
 60,800 4.44 4.52 4.32 0 32,300 -0.2
08/03/2019
4.44
 3,020 4.44 4.44 4.44 0 2,770 -0.0
07/03/2019
4.44
 53,440 4.46 4.46 4.36 30 7,110 -0.0
06/03/2019
4.46
 2,270 4.48 4.48 4.45 0 200 -0.0
05/03/2019
4.48
 69,660 4.36 4.48 4.36 0 26,400 -0.2
04/03/2019
4.36
 43,150 4.35 4.36 4.32 0 15,830 -0.1
01/03/2019
4.35
 41,910 4.28 4.35 4.28 0 0 0
28/02/2019
4.28
 29,830 4.32 4.32 4.25 0 0 0
27/02/2019
4.32
 38,030 4.32 4.32 4.32 0 0 0
26/02/2019
4.32
 14,300 4.32 4.32 4.25 300 0 0.0
25/02/2019
4.32
 17,000 4.29 4.35 4.25 0 0 0
22/02/2019
4.29
 1,980 4.28 4.31 4.25 0 0 0
21/02/2019
4.28
 5,070 4.19 4.28 4.21 0 0 0
20/02/2019
4.19
 15,010 4.31 4.38 4.19 520 0 0.0
19/02/2019
4.31
 9,710 4.32 4.34 4.31 0 0 0
18/02/2019
4.32
 47,760 4.22 4.35 4.21 400 2,650 -0.0
15/02/2019
4.22
 40,920 4.17 4.28 4.17 300 600 -0.0
14/02/2019
4.17
 17,040 4.15 4.17 4.15 0 0 0
13/02/2019
4.15
 18,350 4.09 4.17 4.09 0 0 0
12/02/2019
4.09
 20,780 4.11 4.15 4.09 0 0 0
11/02/2019
4.11
 7,400 4.10 4.11 4.11 0 0 0
01/02/2019
4.10
 2,330 4.07 4.11 4.08 0 0 0
31/01/2019
4.07
 5,010 4.01 4.08 4.01 0 0 0
30/01/2019
4.01
 8,710 4.05 4.05 3.98 0 0 0
29/01/2019
4.05
 500 4.05 4.05 4.05 0 0 0
28/01/2019
4.05
 7,170 4.10 4.10 4.05 0 0 0
25/01/2019
4.10
 9,020 4.10 4.10 4.08 0 0 0
24/01/2019
4.10
 11,040 4.05 4.10 4.05 0 0 0
23/01/2019
4.05
 7,020 4.11 4.11 4.05 0 0 0
22/01/2019
4.11
 21,080 4.13 4.13 4.05 30 0 0.0
21/01/2019
4.13
 85,300 3.91 4.14 3.91 0 1,700 -0.0
18/01/2019
3.91
 4,700 3.91 3.91 3.91 0 0 0
17/01/2019
3.91
 14,400 3.91 3.93 3.86 0 0 0
16/01/2019
3.91
 1,020 3.90 3.91 3.91 0 0 0
15/01/2019
3.90
 0 3.90 3.90 3.90 0 0 0
14/01/2019
3.90
 2,010 3.90 3.90 3.90 0 0 0
11/01/2019
3.90
 4,000 3.90 3.90 3.83 0 0 0
10/01/2019
3.90
 30 3.91 3.91 3.90 0 0 0
09/01/2019
3.91
 2,160 3.85 3.91 3.85 0 200 -0.0
08/01/2019
3.85
 3,470 3.82 3.85 3.83 1,450 0 0.0
07/01/2019
3.82
 2,350 3.85 3.85 3.82 0 0 0
04/01/2019
3.85
 4,900 3.85 3.85 3.84 0 0 0
03/01/2019
3.85
 1,050 3.85 3.88 3.85 150 0 0.0
02/01/2019
3.85
 60 3.84 3.90 3.85 0 0 0
28/12/2018
3.84
 110 3.83 3.84 3.84 0 0 0
27/12/2018
3.83
 40 3.78 3.88 3.78 0 0 0
26/12/2018
3.78
 0 3.78 3.78 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |