CTCP Xây dựng và Giao thông Bình Dương (bce)

11
0
(0%)
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
(2026-02-11) 		-0.40 -3.51% 1,478,400 -1,800 -0.0
11
11.40
11
2 tháng
(2026-01-12) 		0.15 1.38% 3,030,300 700 0.0
10.85
11.90
11
3 tháng
(2025-12-15) 		0.20 1.85% 4,173,700 700 0.0
10.75
11.90
11
6 tháng
(2025-09-15) 		-0.09 -0.80% 8,444,400 48,700 0.5
10.21
11.90
11
12 tháng
(2025-03-18) 		0.98 9.79% 28,655,900 329,600 -0.5
9.56
11.90
11
24 tháng
(2024-03-25) 		5.27 91.99% 52,255,000 367,117 0.6
5.41
11.90
11
36 tháng
(2023-03-29) 		5.66 105.98% 76,420,300 357,917 0.6
5.30
11.90
11
60 tháng
(2021-04-08) 		-0.58 -5.03% 228,413,700 129,462 -9.2
4.70
22.23
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
10.70
 72,200 10.70 10.75 10.36 5,000 0 0.1
14/10/2025
10.75
 27,200 10.89 10.89 10.70 0 0 0
13/10/2025
10.75
 47,500 10.75 10.80 10.70 0 0 0
10/10/2025
10.75
 39,600 10.70 10.80 10.65 4,000 0 0.0
09/10/2025
10.65
 133,600 10.70 10.75 10.65 0 0 0
08/10/2025
10.80
 25,700 10.80 10.89 10.70 3,500 0 0.0
07/10/2025
10.89
 50,300 10.70 10.89 10.70 5,000 0 0.1
06/10/2025
10.80
 24,500 10.85 10.85 10.75 0 0 0
03/10/2025
10.85
 32,800 10.85 10.85 10.75 0 300 -0.0
02/10/2025
10.85
 38,900 10.80 10.89 10.80 0 0 0
01/10/2025
10.89
 30,000 10.80 10.94 10.80 0 0 0
30/09/2025
10.85
 82,400 10.80 10.94 10.80 0 0 0
29/09/2025
11.04
 26,000 11.09 11.09 10.85 300 0 0.0
26/09/2025
11.04
 41,000 11.04 11.09 11.04 0 0 0
25/09/2025
11.04
 29,700 11.04 11.19 11.04 0 0 0
24/09/2025
11.14
 99,600 11.19 11.23 11.09 0 0 0
23/09/2025
11.19
 96,500 10.99 11.19 10.99 4,200 0 0.0
22/09/2025
10.99
 94,400 10.94 10.99 10.89 0 0 0
19/09/2025
10.99
 77,100 10.94 11.14 10.89 0 0 0
18/09/2025
10.89
 55,600 10.94 10.99 10.85 0 0 0
17/09/2025
10.94
 62,000 11.09 11.09 10.94 0 0 0
16/09/2025
11.09
 125,100 11.14 11.19 10.99 0 0 0
15/09/2025
11.09
 374,700 11.14 11.19 11.09 0 0 0
12/09/2025
11.19
 129,200 10.85 11.53 10.85 0 0 0
11/09/2025
10.89
 53,000 10.94 10.94 10.80 0 0 0
10/09/2025
10.99
 21,400 11.09 11.09 10.94 0 0 0
09/09/2025
11.09
 78,100 10.89 11.09 10.75 0 0 0
08/09/2025
10.94
 57,700 11.09 11.19 10.89 100 19,500 -0.2
05/09/2025
11.19
 146,100 11.23 11.43 11.19 0 1,200 -0.0
04/09/2025
11.14
 155,100 10.89 11.33 10.89 0 600 -0.0
03/09/2025
11.04
 68,100 10.85 11.04 10.85 0 200 -0.0
29/08/2025
10.94
 33,100 10.70 11.04 10.70 200 4,800 -0.1
28/08/2025
10.75
 86,400 10.70 10.85 10.70 5,000 2,800 0
27/08/2025
10.85
 50,400 10.75 10.94 10.75 0 0 0
26/08/2025
10.75
 81,100 11.04 11.04 10.55 12,900 1,000 0.1
25/08/2025
10.80
 49,800 10.75 11.04 10.75 3,000 11,800 -0.1
22/08/2025
10.65
 302,600 11.28 11.28 10.65 18,800 3,600 0.2
21/08/2025
11.33
 56,900 11.33 11.43 11.23 2,000 0 0.0
20/08/2025
11.33
 101,400 11.28 11.38 11.23 6,200 2,800 0.0
19/08/2025
11.28
 292,200 11.28 11.62 11.28 14,100 0 0.2
18/08/2025
11.28
 136,900 11.28 11.62 11.23 400 0 0.0
15/08/2025
11.28
 98,900 11.58 11.58 11.28 2,900 34,700 -0.4
14/08/2025
11.53
 163,400 11.62 11.62 11.33 0 1,600 -0.0
13/08/2025
11.58
 351,300 11.72 11.72 11.48 0 0 0
12/08/2025
11.67
 206,000 11.87 11.92 11.58 3,400 5,000 -0.0
11/08/2025
11.82
 497,200 11.72 11.96 11.72 32,900 3,400 0.4
08/08/2025
11.43
 112,100 11.53 11.53 11.33 0 10,300 -0.1
07/08/2025
11.48
 166,400 11.48 11.67 11.28 500 0 0.0
06/08/2025
11.48
 60,200 11.33 11.62 11.33 0 0 0
05/08/2025
11.48
 471,400 11.53 11.92 11.19 15,500 5,900 0.1
04/08/2025
11.48
 204,100 11.38 11.58 11.33 0 600 -0.0
01/08/2025
11.28
 139,100 11.19 11.38 11.14 0 8,700 -0.1
31/07/2025
10.99
 340,500 11.19 11.19 10.75 5,900 500 0.1
30/07/2025
11.19
 183,800 11.19 11.19 11.04 2,300 0 0.0
29/07/2025
11.28
 442,500 11.67 11.67 11.28 0 0 0
28/07/2025
11.53
 383,200 11.33 11.62 11.33 8,400 4,200 0.0
25/07/2025
11.28
 322,200 11.14 11.28 11.14 800 0 0.0
24/07/2025
11.09
 312,100 11.14 11.23 11.09 400 400 0
23/07/2025
11.09
 391,700 10.99 11.14 10.99 2,800 0 0.0
22/07/2025
10.94
 366,800 10.89 10.94 10.80 0 0 0
21/07/2025
10.75
 880,100 10.55 10.85 10.51 1,800 9,700 -0.1
18/07/2025
10.46
 357,800 10.31 10.46 10.31 9,800 0 0.1
17/07/2025
10.26
 256,500 10.41 10.41 10.12 4,100 0 0.0
16/07/2025
10.16
 187,200 10.21 10.21 10.12 4,500 0 0.0
15/07/2025
10.16
 133,100 10.16 10.26 10.07 18,000 1,200 0.2
14/07/2025
10.16
 125,500 10.16 10.26 10.07 1,000 2,000 -0.0
11/07/2025
10.16
 439,700 10.12 10.16 9.87 235,800 300 0
10/07/2025
10.12
 276,500 10.07 10.21 10.02 0 0 0
09/07/2025
10.07
 172,200 9.97 10.07 9.87 0 0 0
08/07/2025
9.97
 86,000 9.97 10.07 9.92 0 0 0
07/07/2025
9.97
 141,100 9.87 10.12 9.63 3,500 300 0.0
04/07/2025
9.87
 42,000 9.62 9.87 9.62 900 0 0.0
03/07/2025
9.62
 48,000 9.53 9.63 9.53 12,700 0 0.1
02/07/2025
9.63
 10,200 9.68 9.68 9.48 0 0 0
01/07/2025
9.63
 10,800 9.71 9.72 9.48 0 400 -0.0
30/06/2025
9.68
 5,900 9.65 9.82 9.63 0 700 -0.0
27/06/2025
9.63
 4,000 9.65 9.65 9.45 0 0 0
26/06/2025
9.64
 21,000 9.61 9.67 9.39 0 0 0
25/06/2025
9.61
 62,400 9.67 9.67 9.53 0 0 0
24/06/2025
9.62
 229,900 9.53 9.66 9.44 0 0 0
23/06/2025
9.67
 41,000 9.67 9.67 9.44 0 0 0
20/06/2025
9.67
 477,600 9.57 9.72 9.36 2,100 1,200 0.0
19/06/2025
9.58
 60,300 9.53 9.58 9.34 31,200 500 0.3
18/06/2025
9.58
 39,200 9.48 9.58 9.29 0 500 -0.0
17/06/2025
9.58
 37,900 9.53 9.61 9.44 0 600 -0.0
16/06/2025
9.58
 24,700 9.73 9.73 9.39 0 0 0
13/06/2025
9.72
 485,600 9.53 9.72 9.14 2,000 0 0.0
12/06/2025
9.63
 66,100 9.73 9.73 9.43 800 300 0.0
11/06/2025
9.62
 4,500 9.59 9.68 9.48 0 0 0
10/06/2025
9.59
 26,400 9.53 9.62 9.48 0 3,300 -0.0
09/06/2025
9.57
 7,100 9.57 9.57 9.48 0 0 0
06/06/2025
9.57
 18,600 9.57 9.57 9.44 0 0 0
05/06/2025
9.57
 7,100 9.63 9.63 9.48 0 0 0
04/06/2025
9.61
 11,800 9.52 9.61 9.48 0 0 0
03/06/2025
9.61
 54,800 9.48 9.63 9.46 0 10,000 -0.1
02/06/2025
9.62
 26,400 9.61 9.62 9.45 3,600 19,000 -0.2
30/05/2025
9.61
 27,600 9.63 9.73 9.53 0 0 0
29/05/2025
9.60
 17,700 9.53 9.63 9.53 0 0 0
28/05/2025
9.61
 36,100 9.53 9.63 9.44 0 0 0
27/05/2025
9.60
 9,100 9.30 9.63 9.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |