CTCP Xây dựng và Giao thông Bình Dương (bce)

9
0.41
(4.77%)
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
(2026-05-13) 		-2.26 -20.83% 558,200 800 0
8.59
11.15
8.59
2 tháng
(2026-04-13) 		-2.41 -21.91% 1,682,700 -67,000 0
8.59
11.15
8.59
3 tháng
(2026-03-16) 		-2.41 -21.91% 2,258,600 -54,400 0.1
8.59
11.25
8.59
6 tháng
(2025-12-15) 		-2.21 -20.46% 6,460,700 -48,700 0.2
8.59
11.90
8.59
12 tháng
(2025-06-17) 		-0.99 -10.35% 21,989,700 322,200 1.6
8.59
11.90
8.59
24 tháng
(2024-06-24) 		2.85 49.68% 50,129,600 310,344 0.8
5.41
11.90
8.59
36 tháng
(2023-06-28) 		2.22 34.82% 72,124,700 301,017 0.7
5.36
11.90
8.59
60 tháng
(2021-07-08) 		-2.41 -21.90% 216,703,300 128,062 -8.4
4.70
22.23
8.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2018
3.55
 11,490 3.55 3.63 3.55 0 400 -0.0
07/06/2018
3.55
 49,840 3.61 3.67 3.53 0 0 0
06/06/2018
3.61
 12,400 3.60 3.63 3.52 0 700 -0.0
05/06/2018
3.60
 5,620 3.56 3.60 3.49 0 410 -0.0
04/06/2018
3.56
 31,660 3.55 3.59 3.55 8,000 1,520 0.0
01/06/2018
3.55
 12,800 3.63 3.63 3.55 0 0 0
31/05/2018
3.63
 3,400 3.58 3.63 3.52 0 0 0
30/05/2018
3.58
 32,290 3.63 3.63 3.48 90 10,000 -0.1
29/05/2018
3.63
 36,060 3.58 3.63 3.43 0 0 0
28/05/2018
3.58
 33,040 3.66 3.66 3.45 0 0 0
25/05/2018
3.66
 5,040 3.65 3.66 3.55 0 0 0
24/05/2018
3.65
 3,090 3.66 3.66 3.65 0 2,240 -0.0
23/05/2018
3.66
 21,410 3.62 3.66 3.52 100 0 0.0
22/05/2018
3.62
 8,580 3.70 3.70 3.62 220 100 0.0
21/05/2018
3.70
 42,050 3.72 3.72 3.64 310 0 0.0
18/05/2018
3.72
 19,270 3.72 3.73 3.67 0 310 -0.0
17/05/2018
3.72
 58,280 3.71 3.76 3.64 0 0 0
16/05/2018
3.71
 1,400 3.70 3.71 3.70 40 0 0.0
15/05/2018
3.70
 12,290 3.70 3.70 3.65 10,000 0 0.1
14/05/2018
3.70
 55,560 3.63 3.75 3.61 400 0 0.0
11/05/2018
3.63
 74,900 3.67 3.67 3.63 10,000 0 0.1
10/05/2018
3.67
 72,230 3.67 3.69 3.64 11,930 0 0.1
09/05/2018
3.67
 39,120 3.68 3.75 3.67 9,970 0 0.1
08/05/2018
3.68
 6,330 3.68 3.76 3.68 50 0 0.0
07/05/2018
3.68
 6,030 3.74 3.77 3.68 30 0 0.0
04/05/2018
3.74
 32,170 3.75 3.75 3.70 0 0 0
03/05/2018
3.75
 10,560 3.73 3.80 3.72 300 0 0.0
02/05/2018
3.73
 21,460 3.73 3.80 3.73 0 100 -0.0
27/04/2018
3.73
 8,870 3.68 3.85 3.68 0 0 0
26/04/2018
3.68
 35,850 3.77 3.77 3.68 15,040 0 0.1
24/04/2018
3.77
 49,650 3.78 3.79 3.69 700 10,250 -0.1
23/04/2018
3.78
 63,730 3.82 3.82 3.72 410 200 0.0
20/04/2018
3.82
 140,510 3.96 3.96 3.76 8,000 540 0.1
19/04/2018
3.96
 33,450 4.00 4.00 3.93 0 0 0
18/04/2018
4.00
 42,900 4.05 4.05 3.99 0 10,200 -0.1
17/04/2018
4.05
 51,770 4.12 4.12 3.93 18,290 10,890 0.1
16/04/2018
4.12
 253,240 3.93 4.20 3.99 9,130 12,410 -0.0
13/04/2018
3.93
 58,630 3.92 3.93 3.85 540 0 0.0
12/04/2018
3.92
 97,590 3.90 3.93 3.79 0 0 0
11/04/2018
3.90
 60,230 3.89 3.99 3.82 200 0 0.0
10/04/2018
3.89
 60,920 3.87 3.90 3.65 200 6,010 -0.0
09/04/2018
3.87
 72,580 3.85 3.91 3.85 16,370 0 0.1
06/04/2018
3.85
 36,880 3.78 3.85 3.78 20,010 0 0.1
05/04/2018
3.78
 73,140 3.64 3.79 3.67 5,020 0 0.0
04/04/2018
3.64
 99,230 3.57 3.64 3.60 2,960 2,890 0.0
03/04/2018
3.57
 40,210 3.57 3.60 3.52 0 0 0
02/04/2018
3.57
 33,180 3.52 3.58 3.49 12,160 0 0.1
30/03/2018
3.52
 71,750 3.53 3.53 3.49 100 0 0.0
29/03/2018
3.53
 38,150 3.58 3.59 3.52 100 0 0.0
28/03/2018
3.58
 41,690 3.58 3.61 3.52 18,600 0 0.1
27/03/2018
3.58
 30,080 3.58 3.58 3.54 9,000 0 0.1
26/03/2018
3.58
 65,530 3.52 3.62 3.52 22,070 0 0.1
23/03/2018
3.52
 72,130 3.42 3.52 3.41 9,000 0 0.1
22/03/2018
3.42
 5,210 3.41 3.49 3.41 60 0 0.0
21/03/2018
3.41
 5,710 3.41 3.51 3.41 200 0 0.0
20/03/2018
3.41
 12,960 3.43 3.43 3.41 200 3,620 -0.0
19/03/2018
3.43
 20,840 3.46 3.46 3.43 10,000 0 0.1
16/03/2018
3.46
 32,610 3.46 3.46 3.35 0 380 -0.0
15/03/2018
3.46
 16,200 3.47 3.47 3.46 840 0 0.0
14/03/2018
3.47
 15,370 3.47 3.52 3.45 10,060 0 0.1
13/03/2018
3.47
 66,420 3.46 3.49 3.44 10,200 0 0.1
12/03/2018
3.46
 12,710 3.50 3.51 3.41 0 0 0
09/03/2018
3.50
 28,950 3.48 3.52 3.47 27,240 0 0.2
08/03/2018
3.48
 44,120 3.43 3.49 3.37 400 0 0.0
07/03/2018
3.43
 370 3.41 3.45 3.42 200 0 0.0
06/03/2018
3.41
 48,240 3.41 3.43 3.41 0 0 0
05/03/2018
3.41
 19,310 3.40 3.43 3.40 9,670 0 0.1
02/03/2018
3.40
 25,700 3.43 3.43 3.40 0 0 0
01/03/2018
3.43
 3,200 3.43 3.43 3.43 0 0 0
28/02/2018
3.43
 17,000 3.38 3.43 3.38 0 0 0
27/02/2018
3.38
 29,810 3.43 3.52 3.35 0 1,600 -0.0
26/02/2018
3.43
 11,630 3.46 3.46 3.41 500 0 0.0
23/02/2018
3.46
 19,240 3.43 3.52 3.41 0 12,000 -0.1
22/02/2018
3.43
 3,960 3.61 3.61 3.40 0 0 0
21/02/2018
3.61
 400 3.50 3.61 3.44 0 0 0
13/02/2018
3.50
 6,050 3.45 3.51 3.35 0 0 0
12/02/2018
3.45
 2,800 3.35 3.45 3.45 0 0 0
09/02/2018
3.35
 66,370 3.43 3.43 3.26 0 80 -0.0
08/02/2018
3.43
 16,650 3.38 3.43 3.35 200 0 0.0
07/02/2018
3.38
 15,810 3.38 3.38 3.35 0 0 0
06/02/2018
3.38
 60,280 3.43 3.43 3.26 0 310 -0.0
05/02/2018
3.43
 83,040 3.46 3.46 3.41 0 240 -0.0
02/02/2018
3.46
 56,130 3.52 3.52 3.46 0 0 0
01/02/2018
3.52
 108,170 3.51 3.55 3.42 200 0 0.0
31/01/2018
3.51
 422,570 3.35 3.52 3.41 300 0 0.0
30/01/2018
3.35
 44,470 3.42 3.46 3.35 0 0 0
29/01/2018
3.42
 6,000 3.38 3.43 3.35 0 0 0
26/01/2018
3.38
 63,110 3.38 3.39 3.33 100 0 0.0
25/01/2018
3.38
 83,140 3.46 3.48 3.38 0 18,480 -0.1
22/01/2018
3.46
 115,760 3.29 3.48 3.32 160 0 0.0
19/01/2018
3.29
 6,990 3.29 3.29 3.29 0 0 0
18/01/2018
3.29
 3,030 3.26 3.32 3.24 0 0 0
17/01/2018
3.26
 361,900 3.35 3.39 3.12 0 280,000 -1.5
16/01/2018
3.35
 42,350 3.38 3.38 3.35 4,000 0 0.0
15/01/2018
3.38
 138,610 3.38 3.40 3.34 0 0 0
12/01/2018
3.38
 31,230 3.39 3.51 3.38 0 0 0
11/01/2018
3.39
 45,760 3.29 3.39 3.29 0 0 0
10/01/2018
3.29
 9,700 3.28 3.32 3.28 0 0 0
09/01/2018
3.28
 2,000 3.29 3.29 3.28 0 0 0
08/01/2018
3.29
 10,860 3.29 3.32 3.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |