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)
31/08/2023
6.26
 180,300 6.27 6.32 6.23 0 1,600 -0.0
30/08/2023
6.27
 157,000 6.33 6.33 6.14 0 0 0
29/08/2023
6.33
 188,600 6.33 6.51 6.29 7,500 3,200 0.0
28/08/2023
6.33
 221,800 6.41 6.47 6.27 4,700 0 0.0
25/08/2023
6.41
 138,000 6.71 6.74 6.32 2,600 1,300 0.0
24/08/2023
6.71
 163,000 6.32 6.71 6.33 12,400 0 0.1
23/08/2023
6.32
 624,600 6.78 6.81 6.31 5,000 2,000 0.0
22/08/2023
6.78
 529,400 7.29 7.33 6.78 1,000 0 0.0
21/08/2023
7.29
 326,300 7.10 7.42 7.20 0 0 0
18/08/2023
7.10
 1,909,600 7.01 7.50 7.04 2,300 5,000 -0.0
17/08/2023
7.01
 179,600 6.95 7.01 6.95 0 0 0
16/08/2023
6.95
 64,000 7.00 7.00 6.94 0 0 0
15/08/2023
7.00
 91,700 6.98 7.07 6.96 0 0 0
14/08/2023
6.98
 97,400 6.96 7.06 6.91 0 0 0
11/08/2023
6.96
 56,800 7.00 7.00 6.91 0 0 0
10/08/2023
7.00
 135,800 7.01 7.05 6.98 0 0 0
09/08/2023
7.01
 61,900 7.02 7.03 6.98 0 0 0
08/08/2023
7.02
 69,200 7.03 7.09 6.97 0 0 0
07/08/2023
7.03
 110,900 6.93 7.03 6.93 0 200 -0.0
04/08/2023
6.93
 82,700 6.88 6.95 6.87 0 0 0
03/08/2023
6.88
 68,600 6.91 6.91 6.83 1,500 0 0.0
02/08/2023
6.91
 203,000 6.93 6.98 6.81 0 0 0
01/08/2023
6.93
 149,000 7.07 7.10 6.93 0 500 -0.0
31/07/2023
7.07
 103,200 7.07 7.10 7.00 0 0 0
28/07/2023
7.07
 349,700 7.00 7.22 6.93 0 0 0
27/07/2023
7.00
 198,000 7.06 7.08 6.81 0 0 0
26/07/2023
7.06
 151,500 6.98 7.35 7.00 0 8,300 -0.1
25/07/2023
6.98
 153,000 7.00 7.01 6.81 0 12,900 -0.1
24/07/2023
7.00
 98,100 7.00 7.10 6.95 0 0 0
21/07/2023
7.00
 511,500 6.95 7.15 6.91 0 3,100 -0.0
20/07/2023
6.95
 293,100 6.90 6.99 6.85 0 7,500 -0.1
19/07/2023
6.90
 150,800 6.95 7.05 6.86 0 0 0
18/07/2023
6.95
 164,300 6.79 7.05 6.79 0 0 0
17/07/2023
6.79
 146,700 6.66 6.83 6.63 0 0 0
14/07/2023
6.66
 47,400 6.71 6.76 6.63 0 0 0
13/07/2023
6.71
 149,700 6.61 6.78 6.64 0 0 0
12/07/2023
6.61
 40,400 6.60 6.61 6.54 0 0 0
11/07/2023
6.60
 93,100 6.56 6.61 6.52 0 0 0
10/07/2023
6.56
 73,700 6.52 6.70 6.46 0 0 0
07/07/2023
6.52
 85,200 6.53 6.56 6.43 0 0 0
06/07/2023
6.53
 85,200 6.67 6.78 6.50 0 5,100 -0.0
05/07/2023
6.67
 114,000 6.64 6.79 6.66 0 0 0
04/07/2023
6.64
 59,500 6.64 6.69 6.61 0 0 0
03/07/2023
6.64
 97,300 6.74 6.81 6.57 0 0 0
30/06/2023
6.74
 117,500 6.71 6.90 6.61 0 0 0
29/06/2023
6.71
 762,700 6.37 6.81 6.32 0 0 0
28/06/2023
6.37
 57,700 6.47 6.52 6.37 0 0 0
27/06/2023
6.47
 80,000 6.45 6.57 6.36 0 0 0
26/06/2023
6.45
 65,000 6.49 6.69 6.32 0 0 0
23/06/2023
6.49
 131,000 6.42 6.55 6.42 0 0 0
22/06/2023
6.42
 61,400 6.34 6.52 6.41 0 0 0
21/06/2023
6.34
 76,500 6.32 6.41 6.28 0 0 0
20/06/2023
6.32
 107,500 6.27 6.33 6.18 0 0 0
19/06/2023
6.27
 80,700 6.37 6.40 6.18 0 0 0
16/06/2023
6.37
 172,200 6.54 6.61 6.37 0 0 0
15/06/2023
6.54
 209,000 6.61 6.70 6.38 0 0 0
14/06/2023
6.61
 119,200 6.89 6.89 6.61 0 0 0
13/06/2023
6.89
 379,300 6.52 6.93 6.60 0 0 0
12/06/2023
6.52
 116,500 6.36 6.52 6.31 0 0 0
09/06/2023
6.36
 165,700 6.37 6.43 6.28 0 0 0
08/06/2023
6.37
 235,100 6.40 6.51 6.32 0 2,000 -0.0
07/06/2023
6.40
 168,000 6.31 6.46 6.37 2,000 0 0.0
06/06/2023
6.31
 111,100 6.30 6.52 6.29 0 0 0
05/06/2023
6.30
 168,300 6.31 6.33 6.18 5,000 0 0.0
02/06/2023
6.31
 199,600 6.47 6.48 6.17 0 0 0
01/06/2023
6.47
 283,400 6.30 6.56 6.32 0 0 0
31/05/2023
6.30
 349,000 6.12 6.48 6.22 0 3,500 -0.0
30/05/2023
6.12
 118,900 6.12 6.20 6.05 0 0 0
29/05/2023
6.12
 205,400 5.84 6.18 5.88 0 0 0
26/05/2023
5.84
 42,000 5.82 5.88 5.82 0 0 0
25/05/2023
5.82
 18,600 5.86 5.86 5.80 0 0 0
24/05/2023
5.86
 45,200 5.80 5.88 5.79 0 0 0
23/05/2023
5.80
 42,900 5.84 5.84 5.80 0 0 0
22/05/2023
5.84
 51,500 5.75 5.84 5.74 0 0 0
19/05/2023
5.75
 21,900 5.83 5.83 5.72 0 0 0
18/05/2023
5.83
 72,900 5.85 5.86 5.71 0 0 0
17/05/2023
5.85
 64,600 5.91 5.92 5.84 0 100 -0.0
16/05/2023
5.91
 57,200 5.92 5.92 5.84 0 0 0
15/05/2023
5.92
 145,800 5.85 6.03 5.85 0 0 0
12/05/2023
5.85
 69,600 5.87 6.06 5.84 200 0 0.0
11/05/2023
5.87
 133,700 5.70 5.98 5.71 0 0 0
10/05/2023
5.70
 59,000 5.67 5.75 5.67 6,600 0 0.0
09/05/2023
5.67
 37,800 5.73 5.74 5.66 0 0 0
08/05/2023
5.73
 56,300 5.73 5.79 5.69 0 0 0
05/05/2023
5.73
 7,300 5.72 5.74 5.65 100 0 0.0
04/05/2023
5.72
 176,100 5.70 5.74 5.59 0 0 0
28/04/2023
5.70
 76,300 5.73 5.81 5.62 0 0 0
27/04/2023
5.73
 9,300 5.73 5.83 5.56 0 0 0
26/04/2023
5.73
 5,500 5.59 5.73 5.56 0 0 -0.0
25/04/2023
5.59
 40,200 5.64 5.68 5.59 0 0 -0.0
24/04/2023
5.64
 36,000 5.64 5.77 5.63 0 900 -0.0
21/04/2023
5.64
 51,100 5.64 5.84 5.64 0 0 0.0
20/04/2023
5.64
 60,800 5.71 5.71 5.55 0 0 0
19/04/2023
5.71
 8,900 5.74 5.82 5.64 0 0 0.0
18/04/2023
5.74
 31,000 5.72 5.78 5.70 0 0 0.0
17/04/2023
5.72
 12,800 5.79 5.79 5.64 0 0 0.0
14/04/2023
5.79
 60,500 5.82 5.93 5.79 0 0 0.0
13/04/2023
5.82
 61,100 5.81 5.83 5.78 0 0 0.0
12/04/2023
5.81
 48,700 5.84 5.86 5.76 100 0 0.0
11/04/2023
5.84
 69,700 5.90 5.90 5.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |