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)
26/03/2015
4.23
 9,410 4.19 4.23 4.19 0 0 0
25/03/2015
4.19
 20,080 4.23 4.27 4.14 0 0 0
24/03/2015
4.23
 1,280 4.23 4.23 4.10 0 0 0
23/03/2015
4.23
 7,850 4.23 4.27 4.23 0 0 0
20/03/2015
4.23
 12,630 4.19 4.27 4.19 9,000 0 0.1
19/03/2015
4.19
 41,020 4.32 4.32 4.19 0 0 0
18/03/2015
4.32
 8,320 4.32 4.32 4.27 0 0 0
17/03/2015
4.32
 13,850 4.32 4.32 4.23 4,000 0 0.0
16/03/2015
4.32
 7,900 4.27 4.32 4.23 0 0 0
13/03/2015
4.27
 2,980 4.32 4.32 4.27 0 0 0
12/03/2015
4.32
 50 4.27 4.32 4.27 0 0 0
11/03/2015
4.27
 14,950 4.32 4.32 4.27 0 0 0
10/03/2015
4.32
 6,220 4.27 4.32 4.27 0 0 0
09/03/2015
4.27
 18,210 4.36 4.36 4.27 0 0 0
06/03/2015
4.36
 1,020 4.36 4.36 4.32 0 0 0
05/03/2015
4.36
 31,890 4.36 4.40 4.27 0 0 0
04/03/2015
4.36
 8,270 4.27 4.36 4.32 0 0 0
03/03/2015
4.27
 62,470 4.40 4.40 4.27 0 58,200 -0.6
02/03/2015
4.40
 71,220 4.40 4.45 4.32 0 69,160 -0.7
27/02/2015
4.40
 74,510 4.40 4.45 4.40 0 39,110 -0.4
26/02/2015
4.40
 13,990 4.40 4.40 4.36 0 3,400 -0.0
25/02/2015
4.40
 10,210 4.49 4.49 4.36 0 0 0
24/02/2015
4.49
 13,550 4.32 4.49 4.40 0 0 0
13/02/2015
4.32
 16,260 4.40 4.40 4.32 100 0 0.0
12/02/2015
4.40
 10,520 4.40 4.40 4.36 0 0 0
11/02/2015
4.40
 4,340 4.36 4.40 4.32 0 0 0
10/02/2015
4.36
 4,070 4.40 4.40 4.32 0 0 0
09/02/2015
4.40
 120 4.36 4.40 4.36 0 0 0
06/02/2015
4.36
 2,390 4.36 4.36 4.36 0 0 0
05/02/2015
4.36
 7,990 4.32 4.36 4.32 0 0 0
04/02/2015
4.32
 6,380 4.32 4.32 4.32 200 0 0.0
03/02/2015
4.32
 86,250 4.40 4.40 4.27 0 56,770 -0.6
02/02/2015
4.40
 18,130 4.40 4.40 4.32 10,000 0 0.1
30/01/2015
4.40
 7,010 4.49 4.49 4.32 0 0 0
29/01/2015
4.49
 28,430 4.49 4.49 4.27 0 0 0
28/01/2015
4.49
 70 4.40 4.49 4.45 0 0 0
27/01/2015
4.40
 19,450 4.45 4.49 4.40 0 1,180 -0.0
26/01/2015
4.45
 139,010 4.49 4.58 4.45 0 81,910 -0.8
23/01/2015
4.49
 39,050 4.53 4.58 4.49 0 0 0
22/01/2015
4.53
 8,560 4.49 4.53 4.45 0 0 0
21/01/2015
4.49
 110,610 4.58 4.58 4.45 2,000 0 0.0
20/01/2015
4.58
 22,230 4.58 4.58 4.53 0 0 0
19/01/2015
4.58
 49,020 4.58 4.58 4.53 0 0 0
16/01/2015
4.58
 21,360 4.53 4.58 4.45 0 0 0
15/01/2015
4.53
 1,200 4.53 4.53 4.53 0 0 0
14/01/2015
4.53
 2,850 4.58 4.58 4.49 2,000 0 0.0
13/01/2015
4.58
 7,440 4.49 4.58 4.45 0 0 0
12/01/2015
4.49
 37,990 4.49 4.53 4.45 0 32,260 -0.3
09/01/2015
4.49
 76,590 4.53 4.58 4.49 2,000 65,090 -0.7
08/01/2015
4.53
 8,060 4.53 4.53 4.49 0 0 0
07/01/2015
4.53
 5,550 4.49 4.53 4.45 0 0 0
06/01/2015
4.49
 17,680 4.49 4.49 4.40 0 0 0
05/01/2015
4.49
 730 4.53 4.58 4.49 0 0 0
31/12/2014
4.53
 45,460 4.40 4.53 4.40 2,000 410 0.0
30/12/2014
4.40
 61,500 4.36 4.53 4.36 0 0 0
29/12/2014
4.36
 126,710 4.53 4.53 4.32 0 0 0
26/12/2014
4.53
 20,090 4.53 4.53 4.45 0 480 -0.0
25/12/2014
4.53
 20,070 4.58 4.58 4.53 0 0 0
24/12/2014
4.58
 26,020 4.58 4.58 4.53 0 0 0
23/12/2014
4.58
 1,770 4.62 4.62 4.58 0 0 0
22/12/2014
4.62
 6,370 4.49 4.62 4.53 0 0 0
19/12/2014
4.49
 4,100 4.66 4.66 4.49 0 0 0
18/12/2014
4.66
 12,200 4.49 4.66 4.58 0 0 0
17/12/2014
4.49
 41,110 4.66 4.66 4.45 7,000 0 0.1
16/12/2014
4.66
 19,170 4.66 4.66 4.62 0 0 0
15/12/2014
4.66
 145,030 4.66 4.75 4.66 0 102,340 -1.1
12/12/2014
4.66
 41,180 4.66 4.71 4.66 10,000 0 0.1
11/12/2014
4.66
 6,030 4.71 4.71 4.58 0 0 0
10/12/2014
4.71
 41,690 4.58 4.71 4.62 19,900 0 0.2
09/12/2014
4.58
 53,170 4.75 4.75 4.58 0 0 0
08/12/2014
4.75
 84,730 4.71 4.79 4.75 0 0 0
05/12/2014
4.71
 70,180 4.62 4.71 4.62 0 0 0
04/12/2014
4.62
 31,110 4.66 4.75 4.62 0 0 0
03/12/2014
4.66
 56,120 4.66 4.71 4.66 800 32,100 -0.3
02/12/2014
4.66
 24,100 4.66 4.66 4.62 0 0 0
01/12/2014
4.66
 45,930 4.66 4.66 4.58 0 19,700 -0.2
28/11/2014
4.66
 73,050 4.53 4.71 4.49 0 0 0
27/11/2014
4.53
 10,940 4.53 4.53 4.49 0 0 0
26/11/2014
4.53
 39,320 4.58 4.58 4.53 0 0 0
25/11/2014
4.58
 2,010 4.58 4.58 4.53 0 0 0
24/11/2014
4.58
 23,610 4.58 4.58 4.27 0 0 0
21/11/2014
4.58
 21,180 4.58 4.62 4.58 420 0 0.0
20/11/2014
4.58
 34,650 4.58 4.62 4.58 0 0 0
19/11/2014
4.58
 30,680 4.62 4.62 4.58 0 0 0
18/11/2014
4.62
 55,850 4.58 4.66 4.58 0 0 0
17/11/2014
4.58
 23,550 4.66 4.66 4.58 0 0 0
14/11/2014
4.66
 37,410 4.66 4.66 4.58 0 0 0
13/11/2014
4.66
 92,160 4.62 4.71 4.58 0 0 0
12/11/2014
4.62
 3,220 4.66 4.66 4.62 0 0 0
11/11/2014
4.66
 28,500 4.66 4.66 4.58 0 0 0
10/11/2014
4.66
 56,570 4.62 4.66 4.58 0 0 0
07/11/2014
4.62
 4,410 4.58 4.66 4.62 0 0 0
06/11/2014
4.58
 25,540 4.58 4.66 4.58 0 0 0
05/11/2014
4.58
 38,960 4.58 4.58 4.49 2,600 0 0.0
04/11/2014
4.58
 27,370 4.53 4.58 4.53 0 0 0
03/11/2014
4.53
 133,040 4.62 4.71 4.53 2,380 0 0.0
31/10/2014
4.62
 36,800 4.53 4.62 4.53 0 0 0
30/10/2014
4.53
 20,990 4.53 4.58 4.49 0 0 0
29/10/2014
4.53
 82,110 4.36 4.53 4.40 0 0 0
28/10/2014
4.36
 39,350 4.45 4.49 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |