CTCP Xây dựng và Giao thông Bình Dương (bce)

10.85
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
(2026-03-30) 		-0.35 -3.12% 912,700 -99,100 0.0
10.45
11.25
10.85
2 tháng
(2026-03-02) 		-0.45 -3.98% 2,415,100 -84,300 0.2
10.45
11.30
10.85
3 tháng
(2026-01-29) 		-0.75 -6.47% 3,116,600 -79,500 0.2
10.45
11.80
10.85
6 tháng
(2025-10-31) 		0.59 5.73% 7,572,400 -50,600 0.5
10.21
11.90
10.85
12 tháng
(2025-05-05) 		1.29 13.47% 22,344,000 410,400 1.3
9.56
11.90
10.85
24 tháng
(2024-05-09) 		5.19 91.65% 51,009,600 276,717 0.8
5.41
11.90
10.85
36 tháng
(2023-05-15) 		4.93 83.16% 75,226,500 268,917 0.7
5.36
11.90
10.85
60 tháng
(2021-05-25) 		0.48 4.62% 225,074,300 63,862 -8.8
4.70
22.23
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
10.85
 17,900 10.75 10.90 10.55 0 0 0
28/04/2026
10.85
 25,600 10.85 10.85 10.70 1,900 0 0
27/04/2026
10.90
 96,200 10.80 10.95 10.50 100 50,000 0
24/04/2026
10.90
 96,200 10.80 10.95 10.50 100 50,000 0
23/04/2026
10.95
 62,400 11 11 10.75 0 100 0
22/04/2026
10.95
 47,200 11 11 10.80 0 2,300 0
21/04/2026
11
 75,100 10.95 11 10.80 0 500 0
20/04/2026
11
 31,500 10.95 11 10.80 1,000 800 0
17/04/2026
10.95
 29,700 10.90 11 10.80 0 0 0
16/04/2026
11
 12,200 11 11 10.80 0 0 0
15/04/2026
11
 30,900 11 11.05 10.80 0 0 0
14/04/2026
11
 42,800 11.10 11.10 10.80 0 0 0
13/04/2026
11
 69,300 10.95 11 10.80 100 0 0
10/04/2026
11
 36,500 11.25 11.25 10.90 0 0 0
09/04/2026
11.10
 19,000 11 11.15 10.90 0 1,100 0
08/04/2026
11
 66,500 11.10 11.40 10.60 2,600 2,600 0
07/04/2026
11
 26,900 11 11.10 10.45 1,600 400 -0.0
06/04/2026
10.45
 29,800 10.70 11.20 10.45 0 0 0
03/04/2026
11.20
 26,100 11.15 11.20 11.10 0 200 -0.0
02/04/2026
11.20
 2,000 11.15 11.20 11.10 0 0 0
01/04/2026
11.20
 22,100 11.30 11.30 11.15 0 0 0
31/03/2026
11.25
 47,600 11.15 11.25 11.15 0 700 -0.0
30/03/2026
11.20
 17,100 11.15 11.20 11.10 4,300 2,100 0.0
27/03/2026
11.20
 20,300 11.15 11.20 10.95 4,300 2,100 0.0
26/03/2026
11.20
 25,900 11.25 11.25 10.95 0 1,900 -0.0
25/03/2026
11.15
 13,300 11.20 11.20 11.10 2,700 0 0.0
24/03/2026
11.20
 43,600 10.85 11.20 10.80 1,600 0 0.0
23/03/2026
11.10
 37,500 11 11.10 10.70 1,600 0 0.0
20/03/2026
11.10
 21,700 11 11.10 10.90 0 0 0
19/03/2026
11.10
 23,900 11.05 11.10 10.90 0 0 0
18/03/2026
11.10
 30,100 10.80 11.20 10.80 0 0 0
17/03/2026
11.05
 26,100 11 11.05 11 0 0 0
16/03/2026
11
 39,900 11 11.10 10.65 9,200 4,200 0.1
13/03/2026
11
 28,400 11 11 10.70 9,200 4,200 0.1
12/03/2026
11
 38,300 10.95 11 10.50 0 0 0
11/03/2026
11
 55,500 11.20 11.20 10.50 0 200 -0.0
10/03/2026
11.10
 41,200 11.10 11.10 10.60 200 100 0.0
09/03/2026
11.10
 208,300 11 11.30 10.55 200 100 0.0
06/03/2026
11.30
 69,100 11.20 11.30 10.95 0 500 -0.0
05/03/2026
11.25
 21,900 10.90 11.25 10.90 0 0 0
04/03/2026
11.25
 257,600 11.05 11.25 10.85 0 200 -0.0
03/03/2026
11.30
 48,300 10.90 11.30 10.80 0 0 0
02/03/2026
11.30
 451,500 11.15 11.35 10.80 0 700 -0.0
27/02/2026
11.35
 17,700 11.30 11.35 11.20 0 1,100 -0.0
26/02/2026
11.30
 42,100 11.30 11.30 11.25 0 0 0
25/02/2026
11.30
 100,000 11.30 11.30 11.25 0 4,200 -0.0
24/02/2026
11.30
 29,100 11.30 11.35 10.90 0 0 0
23/02/2026
11.35
 53,900 11.40 11.45 11.25 0 0 0
13/02/2026
11.40
 20,000 11.30 11.40 11.30 0 0 0
12/02/2026
11.40
 7,200 11.30 11.40 11.25 4,900 0 0.1
11/02/2026
11.40
 16,700 11.40 11.40 11.20 0 0 0
10/02/2026
11.45
 38,000 11 11.45 10.80 1,200 0 0.0
09/02/2026
11.45
 42,600 11.50 11.50 11.20 3,700 0 0.0
06/02/2026
11.50
 87,900 11.30 11.60 11.20 3,700 0 0.0
05/02/2026
11.70
 40,500 11.55 11.70 11.35 100 0 0.0
04/02/2026
11.65
 14,700 11.30 11.65 11.30 0 0 0
03/02/2026
11.70
 58,100 11.65 11.70 11.35 0 700 -0.0
02/02/2026
11.70
 13,000 11.80 11.80 11.30 0 0 0
30/01/2026
11.80
 88,600 11.50 11.80 11.35 0 0 0
29/01/2026
11.60
 31,400 11.15 11.60 11.15 100 2,900 -0.0
28/01/2026
11.55
 43,500 11.65 11.65 11.25 700 800 -0.0
27/01/2026
11.70
 19,900 11.50 11.70 11.50 1,000 0 0.0
26/01/2026
11.70
 103,600 11.70 11.80 11.45 0 5,200 -0.1
23/01/2026
11.70
 29,300 11.75 11.75 11.65 0 0 0
22/01/2026
11.75
 59,500 11.60 11.85 11.60 0 0 0
21/01/2026
11.70
 132,100 11.80 11.80 11.60 2,700 0 0.0
20/01/2026
11.90
 253,400 11.70 12.05 11.70 0 3,600 -0.0
19/01/2026
11.70
 120,000 11.50 11.70 11.45 0 200 -0.0
16/01/2026
11.35
 253,900 10.90 11.40 10.90 0 0 0
15/01/2026
10.90
 39,900 10.80 10.90 10.75 0 0 0
14/01/2026
10.85
 41,100 10.75 10.90 10.75 2,700 0 0.0
13/01/2026
10.85
 27,100 10.80 10.85 10.70 0 0 0
12/01/2026
10.85
 13,800 10.85 10.85 10.70 0 0 0
09/01/2026
10.85
 17,500 10.50 10.85 10.50 500 0 0.0
08/01/2026
10.85
 15,400 10.90 10.90 10.75 0 0 0
07/01/2026
10.90
 50,700 10.80 10.90 10.50 600 0 0.0
06/01/2026
10.90
 8,400 10.85 10.90 10.50 0 0 0
05/01/2026
10.90
 28,100 10.85 10.90 10.75 0 0 0
31/12/2025
10.90
 54,900 10.50 10.90 10.50 0 0 0
30/12/2025
10.80
 12,200 10.40 10.80 10.40 0 600 -0.0
29/12/2025
10.80
 30,800 10.30 10.80 10.30 0 0 0
26/12/2025
10.80
 25,700 10.50 10.80 10.50 0 0 0
25/12/2025
10.75
 15,400 10.35 10.80 10.35 0 0 0
24/12/2025
10.75
 22,500 10.90 10.90 10.50 0 2,400 -0.0
23/12/2025
10.95
 11,000 10.70 10.95 10.70 0 0 0
22/12/2025
10.95
 4,700 11 11 10.95 0 0 0
19/12/2025
10.95
 434,500 10.95 10.95 10.35 3,000 0 0.0
18/12/2025
10.90
 60,800 10.90 10.90 10.75 0 0 0
17/12/2025
10.90
 55,900 10.80 10.90 10.65 2,200 2,800 -0.0
16/12/2025
10.80
 22,000 10.75 10.80 10.60 0 0 0
15/12/2025
10.80
 272,900 10.50 10.85 10.15 0 500 -0.0
12/12/2025
10.85
 317,100 11.15 11.15 10.45 2,800 0 0.0
11/12/2025
11
 70,800 11 11 10.75 11,600 2,500 0.1
10/12/2025
11
 30,900 11.05 11.10 11 0 0 0
09/12/2025
11.10
 4,900 11.10 11.10 10.90 0 0 0
08/12/2025
11.10
 35,200 11.10 11.10 10.95 0 0 0
05/12/2025
11.10
 15,300 11.10 11.10 10.95 1,200 0 0.0
04/12/2025
11.10
 31,300 11 11.10 11 0 800 -0.0
03/12/2025
11
 30,500 11.10 11.10 10.95 15,900 1,200 0.2
02/12/2025
11.15
 27,800 11.10 11.20 11.05 15,000 2,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |