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)
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
13/11/2018
3.69
 2,440 3.70 3.71 3.69 2,200 0 0.0
12/11/2018
3.70
 14,780 3.65 3.71 3.64 1,800 0 0.0
09/11/2018
3.65
 1,790 3.64 3.71 3.64 0 0 0
08/11/2018
3.64
 44,630 3.64 3.71 3.60 21,600 0 0.1
07/11/2018
3.64
 42,830 3.61 3.64 3.61 21,600 0 0.1
06/11/2018
3.61
 28,650 3.60 3.76 3.60 0 0 0
05/11/2018
3.60
 6,650 3.60 3.77 3.60 5,110 0 0.0
02/11/2018
3.60
 2,910 3.84 3.84 3.60 1,340 0 0.0
01/11/2018
3.84
 1,140 3.75 3.84 3.63 0 0 0
31/10/2018
3.75
 5,930 3.78 3.78 3.61 4,210 0 0.0
30/10/2018
3.78
 30,850 3.63 3.78 3.55 13,700 0 0.1
29/10/2018
3.63
 14,100 3.62 3.64 3.62 8,110 0 0.0
26/10/2018
3.62
 4,140 3.64 3.65 3.62 1,600 0 0.0
25/10/2018
3.64
 1,370 3.67 3.67 3.60 950 0 0.0
24/10/2018
3.67
 1,430 3.71 3.78 3.67 980 0 0.0
23/10/2018
3.71
 27,150 3.67 3.84 3.67 20,800 0 0.1
22/10/2018
3.67
 21,640 3.74 3.74 3.57 0 0 0
19/10/2018
3.74
 11,890 3.72 3.74 3.69 5,200 0 0.0
18/10/2018
3.72
 24,590 3.71 3.76 3.71 13,900 0 0.1
17/10/2018
3.71
 16,080 3.69 3.72 3.69 1,480 0 0.0
16/10/2018
3.69
 6,540 3.72 3.84 3.69 3,700 0 0.0
15/10/2018
3.72
 8,770 3.78 3.78 3.72 5,600 0 0.0
12/10/2018
3.78
 8,220 3.75 3.78 3.71 3,000 300 0.0
11/10/2018
3.75
 14,600 3.82 3.82 3.55 1,900 170 0.0
10/10/2018
3.82
 1,930 3.73 3.86 3.73 100 0 0.0
09/10/2018
3.73
 16,810 3.89 3.90 3.73 0 0 0
08/10/2018
3.89
 1,520 3.98 3.98 3.84 0 0 0
05/10/2018
3.98
 58,290 3.78 3.98 3.74 35,190 3,960 0.2
04/10/2018
3.78
 42,240 3.78 3.86 3.67 19,500 0 0.1
03/10/2018
3.78
 23,550 3.82 4.05 3.76 300 0 0.0
02/10/2018
3.82
 49,760 3.70 3.87 3.69 0 0 0
01/10/2018
3.70
 63,700 3.69 3.71 3.50 0 0 0
28/09/2018
3.69
 13,560 3.69 3.71 3.69 6,500 0 0.0
27/09/2018
3.69
 19,860 3.64 3.71 3.63 4,500 4,800 -0.0
26/09/2018
3.64
 80,440 3.64 3.67 3.63 0 0 0
25/09/2018
3.64
 26,280 3.63 3.64 3.62 0 0 0
24/09/2018
3.63
 26,960 3.63 3.64 3.63 11,600 500 0.1
21/09/2018
3.63
 40,610 3.62 3.63 3.62 21,600 0 0.1
20/09/2018
3.62
 23,950 3.64 3.64 3.62 2,400 0 0.0
19/09/2018
3.64
 13,880 3.61 3.65 3.63 11,640 0 0.1
18/09/2018
3.61
 40,710 3.64 3.65 3.61 9,200 0 0.0
17/09/2018
3.64
 26,990 3.66 3.66 3.64 21,200 0 0.1
14/09/2018
3.66
 42,340 3.65 3.66 3.63 21,200 0 0.1
13/09/2018
3.65
 30,800 3.64 3.71 3.64 4,270 8,000 -0.0
12/09/2018
3.64
 31,950 3.62 3.71 3.63 11,660 4,040 0.0
11/09/2018
3.62
 31,290 3.63 3.65 3.62 14,900 0 0.1
10/09/2018
3.63
 16,160 3.67 3.67 3.63 3,500 0 0.0
07/09/2018
3.67
 9,680 3.65 3.71 3.64 6,760 0 0.0
06/09/2018
3.65
 12,730 3.67 3.68 3.65 6,100 0 0.0
05/09/2018
3.67
 11,120 3.67 3.74 3.67 5,000 0 0.0
04/09/2018
3.67
 3,000 3.71 3.71 3.65 0 100 -0.0
31/08/2018
3.71
 20,260 3.71 3.71 3.64 9,230 0 0.0
30/08/2018
3.71
 12,420 3.67 3.71 3.63 5,800 0 0.0
29/08/2018
3.67
 3,630 3.67 3.67 3.67 820 0 0.0
28/08/2018
3.67
 620 3.61 3.71 3.62 200 0 0.0
27/08/2018
3.61
 12,630 3.63 3.64 3.58 2,370 0 0.0
24/08/2018
3.63
 2,850 3.64 3.64 3.63 2,220 0 0.0
23/08/2018
3.64
 6,780 3.67 3.70 3.60 2,660 0 0.0
22/08/2018
3.67
 40 3.60 3.67 3.67 0 0 0
21/08/2018
3.60
 4,780 3.64 3.69 3.60 0 10 -0.0
20/08/2018
3.64
 6,340 3.64 3.64 3.64 6,340 0 0.0
17/08/2018
3.64
 18,110 3.63 3.64 3.63 13,000 0 0.1
16/08/2018
3.63
 1,050 3.64 3.64 3.63 0 0 0
15/08/2018
3.64
 1,890 3.61 3.67 3.64 0 0 0
14/08/2018
3.61
 20,160 3.61 3.63 3.61 20,000 0 0.1
13/08/2018
3.61
 300 3.64 3.64 3.61 100 0 0.0
10/08/2018
3.64
 230 3.62 3.64 3.64 0 0 0
09/08/2018
3.62
 21,280 3.64 3.64 3.57 10,930 0 0.1
08/08/2018
3.64
 29,200 3.64 3.64 3.57 10,400 0 0.1
07/08/2018
3.64
 8,650 3.62 3.64 3.62 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |