CTCP Xây dựng và Giao thông Bình Dương (bce)

11.30
-0.40
(-3.42%)
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)
10/04/2023
5.90
 195,800 5.88 6.06 5.82 0 0 0
07/04/2023
5.88
 190,200 5.72 5.89 5.70 0 0 0
06/04/2023
5.72
 209,300 5.64 5.78 5.57 0 0 0
05/04/2023
5.64
 74,300 5.62 5.72 5.58 0 0 0
04/04/2023
5.62
 415,200 5.47 5.74 5.47 0 0 0
03/04/2023
5.47
 152,300 5.30 5.64 5.35 0 0 0
31/03/2023
5.30
 15,400 5.35 5.42 5.30 0 0 0
30/03/2023
5.35
 30,500 5.34 5.54 5.28 0 0 0
29/03/2023
5.34
 22,500 5.40 5.40 5.33 0 0 0
28/03/2023
5.40
 54,000 5.40 5.45 5.30 0 0 0
27/03/2023
5.40
 25,500 5.39 5.45 5.30 0 0 0
24/03/2023
5.39
 16,000 5.36 5.40 5.35 1,000 0 0.0
23/03/2023
5.36
 12,700 5.44 5.45 5.35 1,000 0 0.0
22/03/2023
5.44
 16,900 5.34 5.49 5.34 0 0 0
21/03/2023
5.34
 48,900 5.50 5.56 5.34 0 0 0.0
20/03/2023
5.50
 42,300 5.50 5.52 5.48 0 0 -0.0
17/03/2023
5.50
 231,100 5.64 5.64 5.20 0 0 -0.0
16/03/2023
5.64
 3,200 5.74 5.74 5.64 0 0 -0.0
15/03/2023
5.74
 25,900 5.64 5.81 5.72 0 0 -0.0
14/03/2023
5.64
 9,400 5.70 5.71 5.64 0 0 -0.0
13/03/2023
5.70
 43,900 5.70 5.76 5.69 0 0 -0.0
10/03/2023
5.70
 44,600 5.81 5.83 5.70 0 200 -0.0
09/03/2023
5.81
 33,500 5.74 5.81 5.70 0 0 -0.0
08/03/2023
5.74
 26,400 5.69 5.84 5.66 0 0 -0.0
07/03/2023
5.69
 21,100 5.69 5.73 5.30 0 0 -0.0
06/03/2023
5.69
 41,000 5.67 5.93 5.68 0 0 -0.0
03/03/2023
5.67
 16,900 5.73 5.80 5.67 0 0 -0.0
02/03/2023
5.73
 14,600 5.73 5.88 5.72 0 0 -0.0
01/03/2023
5.73
 20,100 5.63 5.79 5.61 0 0 -0.0
28/02/2023
5.63
 41,800 5.82 5.82 5.63 0 0 -0.0
27/02/2023
5.82
 52,900 5.88 5.93 5.74 0 4,100 -0.0
24/02/2023
5.88
 49,600 5.96 5.96 5.88 0 0 0.0
23/02/2023
5.96
 47,900 5.99 6.00 5.88 600 0 0.0
22/02/2023
5.99
 132,000 6.17 6.17 5.99 0 0 -0.0
21/02/2023
6.17
 139,900 6.08 6.18 6.09 0 1,000 -0.0
20/02/2023
6.08
 54,500 5.98 6.13 5.98 0 0 0.0
17/02/2023
5.98
 29,000 5.96 6.11 5.90 0 0 0.0
16/02/2023
5.96
 46,700 5.96 6.02 5.88 100 0 0.0
15/02/2023
5.96
 6,900 5.88 5.99 5.88 27 0 0.0
14/02/2023
5.88
 11,300 5.97 5.97 5.88 0 0 -0.0
13/02/2023
5.97
 8,500 6.02 6.02 5.82 0 0 -0.0
10/02/2023
6.02
 12,300 6.03 6.03 5.88 0 0 -0.0
09/02/2023
6.03
 11,200 5.89 6.13 5.88 0 0 -0.0
08/02/2023
5.89
 52,400 5.84 6.03 5.82 0 0 -0.0
07/02/2023
5.84
 30,800 6.06 6.12 5.84 0 1,100 -0.0
06/02/2023
6.06
 18,400 6.18 6.18 6.06 100 1,700 -0.0
03/02/2023
6.18
 42,900 6.22 6.26 6.03 0 0 0.0
02/02/2023
6.22
 117,800 6.23 6.34 6.08 0 0 0.0
01/02/2023
6.23
 113,600 6.34 6.61 6.23 0 0 0.0
31/01/2023
6.34
 167,400 6.24 6.40 6.08 900 0 0.0
30/01/2023
6.24
 163,300 5.84 6.24 5.84 0 3,000 -0.0
27/01/2023
5.84
 77,400 5.76 5.97 5.74 4,200 0 0.0
19/01/2023
5.76
 21,100 5.74 5.84 5.61 0 600 -0.0
18/01/2023
5.74
 23,900 5.70 5.78 5.69 0 0 0.0
17/01/2023
5.70
 18,800 5.54 5.81 5.47 0 0 0.0
16/01/2023
5.54
 6,800 5.53 5.64 5.53 0 0 0.0
13/01/2023
5.53
 20,900 5.54 5.63 5.53 300 0 0.0
12/01/2023
5.54
 13,200 5.56 5.63 5.54 0 0 0.0
11/01/2023
5.56
 44,900 5.57 5.64 5.54 0 0 0.0
10/01/2023
5.57
 20,800 5.55 5.61 5.48 0 0 0.0
09/01/2023
5.55
 15,800 5.64 5.71 5.47 100 0 0.0
06/01/2023
5.64
 47,200 5.78 5.78 5.54 0 0 0.0
05/01/2023
5.78
 50,800 5.65 5.81 5.64 600 0 0.0
04/01/2023
5.65
 48,200 5.64 5.93 5.64 0 0 -0.0
03/01/2023
5.64
 46,900 5.47 5.71 5.47 0 0 -0.0
30/12/2022
5.47
 41,700 5.49 5.58 5.45 0 0 -0.0
29/12/2022
5.49
 66,500 5.54 5.59 5.45 0 0 -0.0
28/12/2022
5.54
 25,100 5.54 5.59 5.47 0 0 -0.0
27/12/2022
5.54
 15,000 5.50 5.63 5.35 0 0 -0.0
26/12/2022
5.50
 57,100 5.68 5.82 5.50 0 0 -0.0
23/12/2022
5.68
 31,800 5.67 5.74 5.55 0 0 -0.0
22/12/2022
5.67
 16,700 5.64 5.68 5.54 0 0 -0.0
21/12/2022
5.64
 41,100 5.64 5.69 5.54 0 0 -0.0
20/12/2022
5.64
 52,800 5.85 5.95 5.54 0 0 -0.0
19/12/2022
5.85
 77,700 5.86 6.18 5.45 0 0 -0.0
16/12/2022
5.86
 44,800 5.85 5.90 5.80 0 2,000 -0.0
15/12/2022
5.85
 46,100 5.93 6.02 5.74 200 1,000 -0.0
14/12/2022
5.93
 85,200 5.93 6.12 5.79 0 2,000 -0.0
13/12/2022
5.93
 46,300 5.97 5.97 5.74 0 1,300 -0.0
12/12/2022
5.97
 99,500 6.00 6.02 5.93 10 0 0.0
09/12/2022
6.00
 27,400 6.00 6.03 5.70 500 0 0.0
08/12/2022
6.00
 74,000 5.84 6.15 5.70 300 0 0.0
07/12/2022
5.84
 114,400 6.12 6.12 5.69 0 0 0.0
06/12/2022
6.12
 55,800 6.45 6.52 6.05 2,800 0 0.0
05/12/2022
6.45
 77,300 6.44 6.70 6.44 100 32 0.0
02/12/2022
6.44
 60,900 6.35 6.70 6.32 100 200 -0.0
01/12/2022
6.35
 152,300 5.94 6.35 5.93 0 0 -0.0
30/11/2022
5.94
 96,700 5.95 6.03 5.85 0 0 -0.0
29/11/2022
5.95
 249,900 5.66 5.95 5.59 0 0 -0.0
28/11/2022
5.66
 65,100 5.29 5.66 5.31 200 500 -0.0
25/11/2022
5.29
 34,300 5.16 5.33 5.11 0 0 0.0
24/11/2022
5.16
 6,100 5.25 5.26 5.07 0 0 0.0
23/11/2022
5.25
 11,400 5.30 5.56 5.19 500 0 0.0
22/11/2022
5.30
 58,200 5.29 5.64 5.25 0 0 0.0
21/11/2022
5.29
 47,000 5.16 5.44 4.86 800 0 0.0
18/11/2022
5.16
 58,800 5.16 5.40 5.15 2,300 0 0.0
17/11/2022
5.16
 106,900 5.02 5.35 5.04 5,500 0 0.0
16/11/2022
5.02
 81,500 4.70 5.02 4.40 0 0 0.0
15/11/2022
4.70
 144,100 5.05 5.05 4.70 800 0 0.0
14/11/2022
5.05
 88,400 5.43 5.43 5.05 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |