CTCP Xây dựng và Giao thông Bình Dương (bce)

5.46
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
(2026-06-29) 		-2.94 -35% 7,690,800 -15,140 0
5.44
8.40
5.46
2 tháng
(2026-06-01) 		-3.29 -37.60% 7,869,400 -16,040 0
5.44
8.94
5.46
3 tháng
(2026-05-04) 		-2.75 -33.51% 8,882,300 -30,340 0
5.44
9.15
5.46
6 tháng
(2026-01-30) 		-3.47 -38.87% 11,889,200 -57,140 0.3
5.44
9.15
5.46
12 tháng
(2025-08-04) 		-3.23 -37.15% 22,702,300 -6,540 0.8
5.44
9.15
5.46
24 tháng
(2024-08-08) 		1.26 30.11% 55,857,100 201,804 0.2
4.09
9.15
5.46
36 tháng
(2023-08-14) 		0.17 3.29% 74,823,900 323,177 1.0
4.06
9.15
5.46
60 tháng
(2021-08-24) 		-2.93 -34.95% 216,511,000 95,722 -8.6
3.56
16.82
5.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
4.48
 145,800 4.42 4.56 4.42 0 0 0
12/05/2023
4.42
 69,600 4.44 4.59 4.42 200 0 0.0
11/05/2023
4.44
 133,700 4.31 4.53 4.32 0 0 0
10/05/2023
4.31
 59,000 4.29 4.35 4.29 6,600 0 0.0
09/05/2023
4.29
 37,800 4.34 4.34 4.28 0 0 0
08/05/2023
4.34
 56,300 4.34 4.38 4.31 0 0 0
05/05/2023
4.34
 7,300 4.33 4.34 4.28 100 0 0.0
04/05/2023
4.33
 176,100 4.31 4.34 4.23 0 0 0
28/04/2023
4.31
 76,300 4.34 4.40 4.26 0 0 0
27/04/2023
4.34
 9,300 4.34 4.41 4.21 0 0 0
26/04/2023
4.34
 5,500 4.23 4.34 4.21 0 0 -0.0
25/04/2023
4.23
 40,200 4.27 4.30 4.23 0 0 -0.0
24/04/2023
4.27
 36,000 4.27 4.37 4.26 0 900 -0.0
21/04/2023
4.27
 51,100 4.27 4.42 4.27 0 0 0.0
20/04/2023
4.27
 60,800 4.32 4.32 4.20 0 0 0
19/04/2023
4.32
 8,900 4.34 4.40 4.27 0 0 0.0
18/04/2023
4.34
 31,000 4.33 4.37 4.31 0 0 0.0
17/04/2023
4.33
 12,800 4.38 4.38 4.27 0 0 0.0
14/04/2023
4.38
 60,500 4.40 4.49 4.38 0 0 0.0
13/04/2023
4.40
 61,100 4.40 4.41 4.37 0 0 0.0
12/04/2023
4.40
 48,700 4.42 4.43 4.36 100 0 0.0
11/04/2023
4.42
 69,700 4.47 4.47 4.31 0 0 0
10/04/2023
4.47
 195,800 4.45 4.59 4.40 0 0 0
07/04/2023
4.45
 190,200 4.33 4.46 4.31 0 0 0
06/04/2023
4.33
 209,300 4.27 4.37 4.22 0 0 0
05/04/2023
4.27
 74,300 4.26 4.33 4.23 0 0 0
04/04/2023
4.26
 415,200 4.14 4.34 4.14 0 0 0
03/04/2023
4.14
 152,300 4.01 4.27 4.05 0 0 0
31/03/2023
4.01
 15,400 4.05 4.10 4.01 0 0 0
30/03/2023
4.05
 30,500 4.04 4.20 4.00 0 0 0
29/03/2023
4.04
 22,500 4.09 4.09 4.03 0 0 0
28/03/2023
4.09
 54,000 4.09 4.12 4.01 0 0 0
27/03/2023
4.09
 25,500 4.08 4.12 4.01 0 0 0
24/03/2023
4.08
 16,000 4.06 4.09 4.05 1,000 0 0.0
23/03/2023
4.06
 12,700 4.12 4.12 4.05 1,000 0 0.0
22/03/2023
4.12
 16,900 4.04 4.15 4.04 0 0 0
21/03/2023
4.04
 48,900 4.16 4.21 4.04 0 0 0.0
20/03/2023
4.16
 42,300 4.16 4.17 4.15 0 0 -0.0
17/03/2023
4.16
 231,100 4.27 4.27 3.94 0 0 -0.0
16/03/2023
4.27
 3,200 4.34 4.34 4.27 0 0 -0.0
15/03/2023
4.34
 25,900 4.27 4.40 4.33 0 0 -0.0
14/03/2023
4.27
 9,400 4.31 4.32 4.27 0 0 -0.0
13/03/2023
4.31
 43,900 4.31 4.36 4.31 0 0 -0.0
10/03/2023
4.31
 44,600 4.40 4.41 4.31 0 200 -0.0
09/03/2023
4.40
 33,500 4.34 4.40 4.31 0 0 -0.0
08/03/2023
4.34
 26,400 4.31 4.42 4.28 0 0 -0.0
07/03/2023
4.31
 21,100 4.31 4.34 4.01 0 0 -0.0
06/03/2023
4.31
 41,000 4.29 4.49 4.30 0 0 -0.0
03/03/2023
4.29
 16,900 4.34 4.39 4.29 0 0 -0.0
02/03/2023
4.34
 14,600 4.34 4.45 4.33 0 0 -0.0
01/03/2023
4.34
 20,100 4.26 4.38 4.25 0 0 -0.0
28/02/2023
4.26
 41,800 4.40 4.40 4.26 0 0 -0.0
27/02/2023
4.40
 52,900 4.45 4.49 4.34 0 4,100 -0.0
24/02/2023
4.45
 49,600 4.51 4.51 4.45 0 0 0.0
23/02/2023
4.51
 47,900 4.54 4.54 4.45 600 0 0.0
22/02/2023
4.54
 132,000 4.67 4.67 4.54 0 0 -0.0
21/02/2023
4.67
 139,900 4.60 4.68 4.61 0 1,000 -0.0
20/02/2023
4.60
 54,500 4.53 4.64 4.53 0 0 0.0
17/02/2023
4.53
 29,000 4.51 4.62 4.47 0 0 0.0
16/02/2023
4.51
 46,700 4.51 4.56 4.45 100 0 0.0
15/02/2023
4.51
 6,900 4.45 4.54 4.45 27 0 0.0
14/02/2023
4.45
 11,300 4.52 4.52 4.45 0 0 -0.0
13/02/2023
4.52
 8,500 4.56 4.56 4.40 0 0 -0.0
10/02/2023
4.56
 12,300 4.56 4.56 4.45 0 0 -0.0
09/02/2023
4.56
 11,200 4.46 4.64 4.45 0 0 -0.0
08/02/2023
4.46
 52,400 4.42 4.56 4.40 0 0 -0.0
07/02/2023
4.42
 30,800 4.59 4.63 4.42 0 1,100 -0.0
06/02/2023
4.59
 18,400 4.68 4.68 4.59 100 1,700 -0.0
03/02/2023
4.68
 42,900 4.70 4.74 4.56 0 0 0.0
02/02/2023
4.70
 117,800 4.71 4.80 4.60 0 0 0.0
01/02/2023
4.71
 113,600 4.80 5.01 4.71 0 0 0.0
31/01/2023
4.80
 167,400 4.73 4.84 4.60 900 0 0.0
30/01/2023
4.73
 163,300 4.42 4.73 4.42 0 3,000 -0.0
27/01/2023
4.42
 77,400 4.36 4.52 4.34 4,200 0 0.0
19/01/2023
4.36
 21,100 4.34 4.42 4.25 0 600 -0.0
18/01/2023
4.34
 23,900 4.31 4.37 4.31 0 0 0.0
17/01/2023
4.31
 18,800 4.20 4.40 4.14 0 0 0.0
16/01/2023
4.20
 6,800 4.18 4.27 4.18 0 0 0.0
13/01/2023
4.18
 20,900 4.20 4.26 4.18 300 0 0.0
12/01/2023
4.20
 13,200 4.21 4.26 4.20 0 0 0.0
11/01/2023
4.21
 44,900 4.22 4.27 4.20 0 0 0.0
10/01/2023
4.22
 20,800 4.20 4.25 4.15 0 0 0.0
09/01/2023
4.20
 15,800 4.27 4.32 4.14 100 0 0.0
06/01/2023
4.27
 47,200 4.37 4.37 4.20 0 0 0.0
05/01/2023
4.37
 50,800 4.28 4.40 4.27 600 0 0.0
04/01/2023
4.28
 48,200 4.27 4.49 4.27 0 0 -0.0
03/01/2023
4.27
 46,900 4.14 4.32 4.14 0 0 -0.0
30/12/2022
4.14
 41,700 4.15 4.23 4.12 0 0 -0.0
29/12/2022
4.15
 66,500 4.20 4.23 4.12 0 0 -0.0
28/12/2022
4.20
 25,100 4.20 4.23 4.14 0 0 -0.0
27/12/2022
4.20
 15,000 4.16 4.26 4.05 0 0 -0.0
26/12/2022
4.16
 57,100 4.30 4.40 4.16 0 0 -0.0
23/12/2022
4.30
 31,800 4.29 4.34 4.20 0 0 -0.0
22/12/2022
4.29
 16,700 4.27 4.30 4.20 0 0 -0.0
21/12/2022
4.27
 41,100 4.27 4.31 4.20 0 0 -0.0
20/12/2022
4.27
 52,800 4.42 4.51 4.20 0 0 -0.0
19/12/2022
4.42
 77,700 4.43 4.68 4.12 0 0 -0.0
16/12/2022
4.43
 44,800 4.42 4.47 4.39 0 2,000 -0.0
15/12/2022
4.42
 46,100 4.49 4.56 4.34 200 1,000 -0.0
14/12/2022
4.49
 85,200 4.49 4.63 4.38 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |