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)
25/05/2017
3.61
 75,270 3.63 3.63 3.61 3,000 0 0.0
24/05/2017
3.63
 23,630 3.63 3.63 3.61 0 0 0
23/05/2017
3.63
 76,180 3.66 3.66 3.62 20,000 0 0.1
22/05/2017
3.66
 37,390 3.68 3.68 3.63 11,060 0 0.1
19/05/2017
3.68
 49,340 3.68 3.69 3.66 18,000 0 0.1
18/05/2017
3.68
 7,370 3.64 3.69 3.63 0 0 0
17/05/2017
3.64
 25,150 3.65 3.69 3.63 0 0 0
16/05/2017
3.65
 26,630 3.69 3.69 3.63 0 0 0
15/05/2017
3.69
 30,230 3.72 3.74 3.66 0 0 0
12/05/2017
3.72
 52,630 3.66 3.75 3.66 0 0 0
11/05/2017
3.66
 40,230 3.61 3.66 3.61 0 0 0
10/05/2017
3.61
 163,090 3.57 3.70 3.57 0 7,000 -0.0
09/05/2017
3.57
 27,770 3.38 3.58 3.38 0 0 0
08/05/2017
3.38
 6,030 3.42 3.42 3.37 0 1,200 -0.0
05/05/2017
3.42
 5,510 3.42 3.42 3.37 0 0 0
04/05/2017
3.42
 6,820 3.37 3.43 3.36 0 0 0
03/05/2017
3.37
 17,630 3.36 3.39 3.37 7,030 0 0.0
28/04/2017
3.36
 17,380 3.36 3.42 3.30 5,360 0 0.0
27/04/2017
3.36
 19,180 3.34 3.36 3.32 0 0 0
26/04/2017
3.34
 12,680 3.32 3.34 3.27 0 4,500 -0.0
25/04/2017
3.32
 6,660 3.33 3.35 3.32 0 0 0
24/04/2017
3.33
 1,620 3.36 3.36 3.29 0 0 0
21/04/2017
3.36
 11,880 3.35 3.36 3.33 0 0 0
20/04/2017
3.35
 28,140 3.34 3.35 3.32 0 0 0
19/04/2017
3.34
 13,820 3.33 3.35 3.33 0 0 0
18/04/2017
3.33
 26,980 3.33 3.33 3.32 3,000 0 0.0
17/04/2017
3.33
 4,140 3.35 3.35 3.33 0 0 0
14/04/2017
3.35
 30,510 3.32 3.36 3.32 0 0 0
13/04/2017
3.32
 23,770 3.32 3.35 3.32 1,640 0 0.0
12/04/2017
3.32
 8,130 3.29 3.32 3.30 0 0 0
11/04/2017
3.29
 2,130 3.32 3.32 3.29 0 0 0
10/04/2017
3.32
 31,750 3.28 3.34 3.31 0 0 0
07/04/2017
3.28
 3,030 3.29 3.29 3.28 0 0 0
05/04/2017
3.29
 7,640 3.28 3.30 3.28 0 0 0
04/04/2017
3.28
 40,020 3.27 3.28 3.27 0 0 0
03/04/2017
3.27
 9,790 3.27 3.28 3.26 0 0 0
31/03/2017
3.27
 11,220 3.28 3.29 3.27 0 0 0
30/03/2017
3.28
 21,850 3.27 3.28 3.25 0 0 0
29/03/2017
3.27
 10,690 3.25 3.27 3.25 0 0 0
28/03/2017
3.25
 5,020 3.25 3.27 3.25 0 0 0
27/03/2017
3.25
 14,250 3.27 3.32 3.25 0 0 0
24/03/2017
3.27
 65,960 3.27 3.28 3.24 0 0 0
23/03/2017
3.27
 11,870 3.27 3.28 3.25 0 0 0
22/03/2017
3.27
 38,880 3.29 3.32 3.26 0 0 0
21/03/2017
3.29
 59,850 3.28 3.29 3.25 0 0 0
20/03/2017
3.28
 22,780 3.31 3.31 3.22 0 0 0
17/03/2017
3.31
 21,550 3.29 3.31 3.29 0 0 0
16/03/2017
3.29
 11,130 3.32 3.32 3.29 0 0 0
15/03/2017
3.32
 35,190 3.32 3.33 3.29 0 0 0
14/03/2017
3.32
 19,670 3.26 3.37 3.28 0 0 0
13/03/2017
3.26
 3,930 3.22 3.27 3.22 0 0 0
10/03/2017
3.22
 8,800 3.31 3.31 3.22 0 0 0
09/03/2017
3.31
 2,740 3.31 3.31 3.25 0 0 0
08/03/2017
3.31
 28,310 3.29 3.32 3.30 0 0 0
07/03/2017
3.29
 39,900 3.24 3.30 3.25 4,000 0 0.0
06/03/2017
3.24
 15,130 3.23 3.25 3.22 0 5,000 -0.0
03/03/2017
3.23
 30,790 3.25 3.25 3.23 0 0 0
02/03/2017
3.25
 76,150 3.22 3.25 3.22 0 0 0
01/03/2017
3.22
 29,820 3.22 3.23 3.22 0 0 0
28/02/2017
3.22
 3,330 3.24 3.24 3.22 0 0 0
27/02/2017
3.24
 28,540 3.24 3.24 3.19 0 2,740 -0.0
24/02/2017
3.24
 15,050 3.24 3.25 3.22 0 0 0
23/02/2017
3.24
 4,260 3.24 3.24 3.22 0 0 0
22/02/2017
3.24
 5,970 3.25 3.25 3.22 0 0 0
21/02/2017
3.25
 5,300 3.22 3.25 3.22 0 0 0
20/02/2017
3.22
 13,950 3.24 3.25 3.22 0 0 0
17/02/2017
3.24
 4,610 3.24 3.25 3.24 0 0 0
16/02/2017
3.24
 13,450 3.24 3.25 3.22 0 0 0
15/02/2017
3.24
 9,760 3.25 3.25 3.24 5,000 0 0.0
14/02/2017
3.25
 46,990 3.26 3.27 3.25 0 0 0
13/02/2017
3.26
 19,850 3.25 3.27 3.25 0 0 0
10/02/2017
3.25
 16,760 3.27 3.27 3.25 0 0 0
09/02/2017
3.27
 31,250 3.26 3.27 3.23 1,200 0 0.0
08/02/2017
3.26
 43,600 3.27 3.27 3.17 0 0 0
07/02/2017
3.27
 6,330 3.28 3.31 3.27 300 0 0.0
06/02/2017
3.28
 2,150 3.22 3.28 3.25 1,010 0 0.0
03/02/2017
3.22
 170,410 3.21 3.22 3.17 139,310 0 0.9
02/02/2017
3.21
 27,460 3.35 3.37 3.17 13,650 0 0.1
25/01/2017
3.35
 11,150 3.45 3.45 3.32 8,000 0 0.1
24/01/2017
3.45
 30,160 3.47 3.47 3.29 19,000 0 0.1
23/01/2017
3.47
 12,910 3.47 3.47 3.41 10,000 0 0.1
20/01/2017
3.47
 122,170 3.40 3.50 3.40 39,600 0 0.3
19/01/2017
3.40
 42,120 3.30 3.44 3.29 0 0 0
18/01/2017
3.30
 9,250 3.37 3.38 3.30 0 0 0
17/01/2017
3.37
 38,650 3.35 3.37 3.35 0 0 0
16/01/2017
3.35
 2,890 3.33 3.35 3.32 0 0 0
13/01/2017
3.33
 16,700 3.33 3.40 3.33 800 0 0.0
12/01/2017
3.33
 26,800 3.32 3.37 3.32 0 0 0
11/01/2017
3.32
 21,540 3.36 3.36 3.27 0 0 0
10/01/2017
3.36
 14,950 3.40 3.40 3.32 0 0 0
09/01/2017
3.40
 67,260 3.27 3.40 3.27 0 0 0
06/01/2017
3.27
 41,430 3.19 3.27 3.19 0 0 0
05/01/2017
3.19
 39,570 3.13 3.19 3.16 2,000 0 0.0
04/01/2017
3.13
 5,190 3.14 3.17 3.13 0 0 0
03/01/2017
3.14
 15,580 3.09 3.14 3.12 10 0 0
30/12/2016
3.09
 12,420 3.12 3.14 3.09 0 0 0
29/12/2016
3.12
 210 3.11 3.12 3.08 0 0 0
28/12/2016
3.11
 7,560 3.12 3.12 3.08 2,000 0 0.0
27/12/2016
3.12
 18,350 3.09 3.12 3.09 0 0 0
26/12/2016
3.09
 7,340 3.08 3.12 3.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |