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)
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
25/12/2018
3.78
 7,370 3.90 3.90 3.78 0 0 0
24/12/2018
3.90
 3,040 3.90 3.90 3.90 1,000 0 0.0
21/12/2018
3.90
 11,010 3.91 3.97 3.90 10,740 0 0.1
20/12/2018
3.91
 12,540 3.91 3.93 3.91 7,200 0 0.0
19/12/2018
3.91
 23,270 3.93 3.93 3.91 15,800 0 0.1
18/12/2018
3.93
 22,330 3.93 3.98 3.93 9,000 0 0.1
17/12/2018
3.93
 14,790 3.92 3.98 3.92 2,820 0 0.0
14/12/2018
3.92
 33,080 3.92 3.97 3.92 15,800 0 0.1
13/12/2018
3.92
 7,550 3.94 3.96 3.92 0 200 -0.0
12/12/2018
3.94
 8,180 3.90 3.94 3.88 0 0 0
11/12/2018
3.90
 22,430 3.87 3.90 3.85 400 400 0
10/12/2018
3.87
 61,480 3.84 3.90 3.84 11,400 0 0.1
07/12/2018
3.84
 14,300 3.84 3.84 3.84 3,500 3,800 -0.0
06/12/2018
3.84
 30,620 3.76 3.84 3.76 0 0 0
05/12/2018
3.76
 17,700 3.78 3.78 3.76 16,600 0 0.1
04/12/2018
3.78
 25,760 3.76 3.79 3.76 6,720 0 0.0
03/12/2018
3.76
 16,360 3.75 3.76 3.76 6,200 200 0.0
30/11/2018
3.75
 12,370 3.75 3.76 3.75 6,150 0 0.0
29/11/2018
3.75
 8,030 3.76 3.77 3.75 1,620 0 0.0
28/11/2018
3.76
 1,110 3.75 3.78 3.75 30 0 0.0
27/11/2018
3.75
 5,900 3.74 3.76 3.75 0 0 0
26/11/2018
3.74
 21,090 3.78 3.78 3.74 13,500 0 0.1
23/11/2018
3.78
 23,620 3.74 3.78 3.74 12,080 0 0.1
22/11/2018
3.74
 28,100 3.73 3.78 3.73 16,200 0 0.1
21/11/2018
3.73
 14,760 3.74 3.78 3.71 300 0 0.0
20/11/2018
3.74
 9,560 3.65 3.78 3.71 5,200 0 0.0
19/11/2018
3.65
 14,490 3.66 3.71 3.65 4,670 0 0.0
16/11/2018
3.66
 12,880 3.66 3.67 3.66 11,000 0 0.1
15/11/2018
3.66
 15,160 3.65 3.67 3.65 1,700 1,000 0.0
14/11/2018
3.65
 17,040 3.69 3.69 3.65 3,330 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |