CTCP Xây dựng và Giao thông Bình Dương (bce)

11.50
-0.20
(-1.71%)
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
(2025-12-29) 		0.90 8.33% 1,291,700 -3,100 -0.0
10.80
11.90
11.70
2 tháng
(2025-11-28) 		0.70 6.36% 2,886,700 35,700 0.4
10.75
11.90
11.70
3 tháng
(2025-10-29) 		1.44 14.01% 4,421,600 27,800 0.3
10.21
11.90
11.70
6 tháng
(2025-07-31) 		0.71 6.44% 11,197,900 49,200 0.5
10.21
11.90
11.70
12 tháng
(2025-02-03) 		2.37 25.42% 32,021,600 599,144 2.2
9.24
11.90
11.70
24 tháng
(2024-02-07) 		6.11 109.18% 51,673,300 367,317 0.6
5.41
11.90
11.70
36 tháng
(2023-02-13) 		5.73 95.90% 75,832,700 351,044 0.3
5.30
11.90
11.70
60 tháng
(2021-02-22) 		0.93 8.59% 235,470,100 23,062 -10.5
4.70
22.23
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2012
1.94
 4,990 1.91 1.94 1.91 0 0 0
13/01/2012
1.91
 70 1.89 1.91 1.80 0 0 0
12/01/2012
1.89
 310 1.97 1.97 1.89 0 0 0
11/01/2012
1.97
 0 1.97 1.97 1.97 0 0 0
10/01/2012
1.97
 0 1.97 1.97 1.97 0 0 0
09/01/2012
1.97
 10 1.89 1.97 1.97 0 0 0
06/01/2012
1.89
 500 1.86 1.89 1.89 0 0 0
05/01/2012
1.86
 0 1.86 1.86 1.86 0 0 0
04/01/2012
1.86
 2,060 1.94 1.94 1.86 0 0 0
03/01/2012
1.94
 10,510 2.00 2.00 1.91 0 0 0
30/12/2011
2.00
 0 2.00 2.00 2.00 0 0 0
29/12/2011
2.00
 27,000 2.02 2.02 2.00 0 0 0
28/12/2011
2.02
 10,910 2.00 2.02 2.00 0 0 0
27/12/2011
2.00
 68,820 1.97 2.00 1.89 0 0 0
26/12/2011
1.97
 35,010 1.91 2.00 1.86 0 0 0
23/12/2011
1.91
 45,500 1.83 1.91 1.91 0 0 0
22/12/2011
1.83
 6,280 1.91 1.91 1.83 0 0 0
21/12/2011
1.91
 10,300 1.94 1.97 1.89 0 0 0
20/12/2011
1.94
 30,790 2.02 2.02 1.94 0 0 0
19/12/2011
2.02
 20,000 2.00 2.02 2.02 0 0 0
16/12/2011
2.00
 15,500 2.02 2.02 2.00 0 0 0
15/12/2011
2.02
 36,030 2.00 2.02 2.02 0 0 0
14/12/2011
2.00
 18,000 2.02 2.02 2.00 0 0 0
13/12/2011
2.02
 19,500 2.02 2.02 1.94 0 0 0
12/12/2011
2.02
 11,020 2.02 2.02 1.97 0 0 0
09/12/2011
2.02
 38,240 2.02 2.02 2.00 0 0 0
08/12/2011
2.02
 37,590 2.02 2.02 2.02 0 0 0
07/12/2011
2.02
 14,040 2.05 2.05 2.02 0 0 0
06/12/2011
2.05
 13,750 2.05 2.13 2.05 0 0 0
05/12/2011
2.05
 4,330 2.05 2.08 2.05 0 0 0
02/12/2011
2.05
 12,730 1.97 2.05 2.00 0 0 0
01/12/2011
1.97
 5,150 2.02 2.08 1.97 0 0 0
30/11/2011
2.02
 13,620 2.02 2.11 2.00 1,440 0 0.0
29/11/2011
2.02
 26,130 1.94 2.02 1.97 0 0 0
28/11/2011
1.94
 5,990 2.00 2.05 1.94 0 0 0
25/11/2011
2.00
 20,620 2.00 2.05 1.97 0 0 0
24/11/2011
2.00
 25,310 2.08 2.08 2.00 0 3,800 -0.0
23/11/2011
2.08
 6,130 2.00 2.08 1.97 0 0 0
22/11/2011
2.00
 0 2.00 2.00 2.00 0 0 0
21/11/2011
2.00
 13,800 2.05 2.05 2.00 0 0 0
18/11/2011
2.05
 23,000 2.13 2.13 2.05 0 18,200 -0.1
17/11/2011
2.13
 4,310 2.05 2.13 2.02 0 2,000 -0.0
16/11/2011
2.05
 2,370 2.11 2.11 2.05 0 820 -0.0
15/11/2011
2.11
 23,010 2.22 2.22 2.11 0 3,180 -0.0
14/11/2011
2.22
 3,740 2.27 2.27 2.16 1,530 1,200 0.0
11/11/2011
2.27
 0 2.27 2.27 2.27 0 0 0
10/11/2011
2.27
 0 2.27 2.27 2.27 0 0 0
09/11/2011
2.27
 5,250 2.25 2.27 2.19 0 0 0
08/11/2011
2.25
 2,280 2.25 2.25 2.19 0 0 0
07/11/2011
2.25
 3,100 2.27 2.27 2.19 1,090 10 0.0
04/11/2011
2.27
 9,020 2.25 2.27 2.22 0 0 0
03/11/2011
2.25
 6,240 2.25 2.25 2.25 0 0 0
02/11/2011
2.25
 31,920 2.36 2.36 2.25 2,500 0 0.0
01/11/2011
2.36
 1,090 2.36 2.36 2.30 0 0 0
31/10/2011
2.36
 14,740 2.33 2.44 2.30 0 0 0
28/10/2011
2.33
 14,780 2.25 2.36 2.27 0 0 0
27/10/2011
2.25
 2,010 2.30 2.30 2.25 0 0 0
26/10/2011
2.30
 8,710 2.25 2.30 2.25 4,960 0 0.0
25/10/2011
2.25
 10,400 2.33 2.33 2.22 0 0 0
24/10/2011
2.33
 10,040 2.33 2.38 2.33 6,740 0 0.1
21/10/2011
2.33
 10,960 2.27 2.38 2.27 300 0 0.0
20/10/2011
2.27
 1,770 2.22 2.30 2.19 0 0 0
19/10/2011
2.22
 4,410 2.22 2.22 2.22 3,410 0 0.0
18/10/2011
2.22
 55,510 2.27 2.33 2.16 0 0 0
17/10/2011
2.27
 11,150 2.33 2.33 2.27 0 0 0
14/10/2011
2.33
 10,540 2.27 2.38 2.27 0 0 0
13/10/2011
2.27
 18,610 2.38 2.38 2.27 0 0 0
12/10/2011
2.38
 10,150 2.49 2.49 2.38 6,000 0 0.1
11/10/2011
2.49
 10,930 2.58 2.58 2.49 0 0 0
10/10/2011
2.58
 4,020 2.55 2.58 2.58 0 0 0
07/10/2011
2.55
 61,970 2.52 2.61 2.55 12,500 0 0.1
06/10/2011
2.52
 67,590 2.41 2.52 2.47 0 0 0
05/10/2011
2.41
 28,750 2.41 2.41 2.33 0 0 0
04/10/2011
2.41
 14,050 2.52 2.52 2.41 10 0 0.0
03/10/2011
2.52
 6,550 2.52 2.52 2.41 0 0 0
30/09/2011
2.52
 145,150 2.63 2.69 2.52 7,500 0 0.1
29/09/2011
2.63
 231,250 2.52 2.63 2.58 0 0 0
28/09/2011
2.52
 5,200 2.41 2.52 2.52 0 0 0
27/09/2011
2.41
 32,470 2.30 2.41 2.36 0 0 0
26/09/2011
2.30
 32,440 2.30 2.36 2.27 0 0 0
23/09/2011
2.30
 33,260 2.30 2.33 2.27 0 0 0
22/09/2011
2.30
 40,860 2.27 2.36 2.27 100 0 0.0
21/09/2011
2.27
 8,810 2.36 2.36 2.25 0 0 0
20/09/2011
2.36
 5,180 2.36 2.36 2.27 0 0 0
19/09/2011
2.36
 23,030 2.36 2.36 2.25 100 0 0.0
16/09/2011
2.36
 84,900 2.47 2.55 2.36 100 0 0.0
15/09/2011
2.47
 49,420 2.55 2.55 2.44 100 0 0.0
14/09/2011
2.55
 40,620 2.47 2.58 2.52 100 0 0.0
13/09/2011
2.47
 115,500 2.36 2.47 2.33 100 0 0.0
12/09/2011
2.36
 42,780 2.30 2.41 2.25 0 0 0
09/09/2011
2.30
 6,260 2.22 2.30 2.22 0 0 0
08/09/2011
2.22
 24,010 2.13 2.22 2.22 0 0 0
07/09/2011
2.13
 51,430 2.05 2.13 2.05 0 0 0
06/09/2011
2.05
 7,700 2.13 2.13 2.05 0 0 0
05/09/2011
2.13
 39,150 2.08 2.16 2.13 5,700 0 0.0
01/09/2011
2.08
 29,130 2.00 2.08 2.02 0 0 0
31/08/2011
2.00
 35,370 1.97 2.00 1.94 0 0 0
30/08/2011
1.97
 25,960 1.94 2.00 1.91 0 0 0
29/08/2011
1.94
 13,780 1.91 1.94 1.89 0 0 0
26/08/2011
1.91
 6,900 2.00 2.00 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |