CTCP Xây dựng và Giao thông Bình Dương (bce)

8.59
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
(2026-05-13) 		-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)
27/10/2016
3.02
 9,060 3.01 3.05 2.91 0 0 0
26/10/2016
3.01
 59,930 3.01 3.01 2.96 0 0 0
25/10/2016
3.01
 72,720 3.10 3.10 2.89 5,000 500 0.0
24/10/2016
3.10
 61,560 3.20 3.20 3.01 0 0 0
21/10/2016
3.20
 53,620 3.19 3.20 3.14 10,000 0 0.1
20/10/2016
3.19
 16,860 3.19 3.22 3.17 5,000 0 0.0
19/10/2016
3.19
 142,240 3.30 3.30 3.19 21,110 1,000 0.1
18/10/2016
3.30
 32,220 3.24 3.31 3.22 1,660 500 0.0
17/10/2016
3.24
 22,220 3.22 3.27 3.22 0 0 0
14/10/2016
3.22
 56,230 3.22 3.27 3.20 0 830 -0.0
13/10/2016
3.22
 42,550 3.29 3.29 3.06 0 400 -0.0
12/10/2016
3.29
 9,410 3.30 3.30 3.27 0 0 0
11/10/2016
3.30
 32,170 3.31 3.31 3.26 12,930 0 0.1
10/10/2016
3.31
 16,110 3.29 3.31 3.25 8,500 0 0.1
07/10/2016
3.29
 30,200 3.27 3.30 3.27 5,000 0 0.0
06/10/2016
3.27
 43,070 3.30 3.30 3.25 1,800 100 0.0
05/10/2016
3.30
 20,820 3.29 3.32 3.27 2,290 0 0.0
04/10/2016
3.29
 14,840 3.32 3.32 3.29 0 0 0
03/10/2016
3.32
 38,150 3.31 3.32 3.27 8,000 500 0.0
30/09/2016
3.31
 18,530 3.31 3.31 3.28 0 0 0
29/09/2016
3.31
 43,980 3.30 3.31 3.27 5,000 0 0.0
28/09/2016
3.30
 42,390 3.27 3.32 3.27 0 0 0
27/09/2016
3.27
 55,460 3.32 3.32 3.22 13,710 0 0.1
26/09/2016
3.32
 31,380 3.35 3.37 3.32 0 0 0
23/09/2016
3.35
 10,930 3.35 3.35 3.32 0 0 0
22/09/2016
3.35
 57,550 3.35 3.37 3.35 0 0 0
21/09/2016
3.35
 44,500 3.35 3.37 3.28 0 0 0
20/09/2016
3.35
 8,290 3.32 3.37 3.35 0 0 0
19/09/2016
3.32
 33,600 3.28 3.37 3.28 0 200 -0.0
16/09/2016
3.28
 58,990 3.42 3.43 3.28 0 0 0
15/09/2016
3.42
 72,160 3.42 3.45 3.42 0 0 0
14/09/2016
3.42
 23,720 3.48 3.48 3.41 0 0 0
13/09/2016
3.48
 29,260 3.50 3.53 3.43 0 0 0
12/09/2016
3.50
 19,760 3.53 3.53 3.48 10,000 0 0.1
09/09/2016
3.53
 73,220 3.43 3.53 3.43 0 0 0
08/09/2016
3.43
 29,440 3.43 3.48 3.37 0 0 0
07/09/2016
3.43
 18,150 3.43 3.48 3.43 0 0 0
06/09/2016
3.43
 59,970 3.48 3.48 3.43 0 0 0
05/09/2016
3.48
 40,520 3.48 3.48 3.43 0 0 0
01/09/2016
3.48
 21,810 3.48 3.53 3.43 200 0 0.0
31/08/2016
3.48
 39,390 3.43 3.48 3.43 0 0 0
30/08/2016
3.43
 21,690 3.43 3.48 3.37 200 0 0.0
29/08/2016
3.43
 115,170 3.53 3.53 3.43 700 0 0.0
26/08/2016
3.53
 50,300 3.48 3.58 3.48 0 0 0
25/08/2016
3.48
 31,690 3.48 3.53 3.43 0 0 0
24/08/2016
3.48
 83,400 3.53 3.53 3.43 300 0 0.0
23/08/2016
3.53
 27,020 3.58 3.58 3.48 200 0 0.0
22/08/2016
3.58
 52,960 3.63 3.63 3.53 1,030 0 0.0
19/08/2016
3.63
 108,750 3.53 3.69 3.53 0 0 0
18/08/2016
3.53
 46,900 3.48 3.53 3.48 0 0 0
17/08/2016
3.48
 118,790 3.48 3.58 3.43 0 0 0
16/08/2016
3.48
 70,110 3.53 3.53 3.48 0 0 0
15/08/2016
3.53
 38,710 3.53 3.53 3.48 0 0 0
12/08/2016
3.53
 62,740 3.53 3.58 3.48 0 0 0
11/08/2016
3.53
 88,680 3.58 3.58 3.48 0 0 0
10/08/2016
3.58
 33,180 3.63 3.69 3.53 0 0 0
09/08/2016
3.63
 49,480 3.43 3.63 3.43 0 0 0
08/08/2016
3.43
 46,220 3.43 3.43 3.37 0 0 0
05/08/2016
3.43
 79,470 3.48 3.48 3.43 0 100 -0.0
04/08/2016
3.48
 42,380 3.43 3.53 3.48 0 0 0
03/08/2016
3.43
 143,900 3.43 3.48 3.32 0 0 0
02/08/2016
3.43
 148,520 3.63 3.63 3.43 0 0 0
01/08/2016
3.63
 46,860 3.69 3.74 3.58 0 0 0
29/07/2016
3.69
 60,450 3.63 3.74 3.63 0 0 0
28/07/2016
3.63
 111,610 3.63 3.74 3.63 4,000 0 0.0
27/07/2016
3.63
 90,430 3.63 3.69 3.63 0 0 0
26/07/2016
3.63
 125,460 3.74 3.79 3.58 0 0 0
25/07/2016
3.74
 96,790 3.84 3.95 3.74 0 2,000 -0.0
22/07/2016
3.84
 177,720 3.95 3.95 3.74 0 3,000 -0.0
21/07/2016
3.95
 118,560 4.10 4.10 3.95 0 0 0
20/07/2016
4.10
 449,720 3.89 4.15 4.00 3,000 0 0.0
19/07/2016
3.89
 249,180 4.05 4.15 3.89 0 0 0
18/07/2016
4.05
 250,270 4.05 4.15 4.00 0 0 0
15/07/2016
4.05
 347,240 3.79 4.05 3.79 3,000 0 0.0
14/07/2016
3.79
 438,150 4.00 4.15 3.79 0 500 -0.0
13/07/2016
4.00
 402,540 4.00 4.10 3.89 0 0 0
12/07/2016
4.00
 555,540 3.95 4.21 3.74 0 0 0
11/07/2016
3.95
 699,810 3.79 4.05 3.95 0 0 0
08/07/2016
3.79
 987,700 3.58 3.79 3.79 0 8,510 -0.1
07/07/2016
3.58
 465,420 3.37 3.58 3.32 0 0 0
06/07/2016
3.37
 66,150 3.43 3.43 3.37 0 200 -0.0
05/07/2016
3.43
 452,870 3.37 3.53 3.43 0 0 0
04/07/2016
3.37
 232,030 3.22 3.37 3.17 0 0 0
01/07/2016
3.22
 78,750 3.17 3.27 3.17 200 0 0.0
30/06/2016
3.17
 27,130 3.17 3.22 3.12 0 0 0
29/06/2016
3.17
 35,670 3.12 3.22 3.12 0 0 0
28/06/2016
3.12
 27,990 3.06 3.17 3.06 0 0 0
27/06/2016
3.06
 41,340 3.06 3.06 2.96 0 0 0
24/06/2016
3.06
 134,700 3.17 3.17 2.96 0 0 0
23/06/2016
3.17
 50,270 3.17 3.17 3.12 0 0 0
22/06/2016
3.17
 110,460 3.17 3.17 3.06 0 0 0
21/06/2016
3.17
 65,330 3.22 3.27 3.12 0 0 0
20/06/2016
3.22
 101,250 3.22 3.27 3.12 0 0 0
17/06/2016
3.22
 32,250 3.22 3.27 3.22 0 0 0
16/06/2016
3.22
 54,090 3.27 3.32 3.22 5,010 0 0.0
15/06/2016
3.27
 78,080 3.32 3.32 3.27 0 0 0
14/06/2016
3.32
 53,460 3.37 3.43 3.32 0 0 0
13/06/2016
3.37
 75,570 3.37 3.43 3.37 0 0 0
10/06/2016
3.37
 187,390 3.48 3.48 3.32 0 0 0
09/06/2016
3.48
 74,600 3.48 3.48 3.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |