CTCP Xây dựng và Giao thông Bình Dương (bce)

11.55
-0.15
(-1.28%)
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)
31/08/2021
13.28
 1,939,800 12.45 13.28 12.74 13,900 30,100 -0.2
30/08/2021
12.45
 1,593,200 11.67 12.45 11.67 21,200 4,400 0.2
27/08/2021
11.67
 229,000 11.23 11.67 10.99 10,500 0 0.1
26/08/2021
11.23
 114,000 11.28 11.48 11.19 3,200 0 0.0
25/08/2021
11.28
 234,500 11.09 11.28 10.89 13,600 0 0.2
24/08/2021
11.09
 219,500 11.19 11.19 10.89 2,300 0 0.0
23/08/2021
11.19
 255,800 11.23 11.48 10.70 7,200 0 0.1
20/08/2021
11.23
 671,900 11.92 12.06 11.19 8,100 9,100 -0.0
19/08/2021
11.92
 425,900 11.72 11.92 11.43 12,000 0 0.1
18/08/2021
11.72
 191,000 11.72 11.77 11.48 11,400 600 0.1
17/08/2021
11.72
 195,300 11.96 12.06 11.58 200 3,500 -0.0
16/08/2021
11.96
 440,500 11.77 12.16 11.82 1,600 1,800 -0.0
13/08/2021
11.77
 327,500 11.67 11.92 11.43 600 3,700 0
12/08/2021
11.67
 436,200 11.72 12.06 11.43 2,000 8,000 -0.1
11/08/2021
11.72
 801,100 10.99 11.72 10.99 600 4,100 -0.0
10/08/2021
10.99
 164,300 10.99 11.09 10.75 0 0 0
09/08/2021
10.99
 361,000 10.51 11.04 10.46 3,800 100 0.0
06/08/2021
10.51
 190,800 10.36 10.80 10.21 5,400 0 0.1
05/08/2021
10.36
 92,900 10.12 10.41 10.16 2,900 0 0.0
04/08/2021
10.12
 120,000 10.07 10.26 10.07 700 700 -0
03/08/2021
10.07
 495,900 10.31 10.31 10.07 2,300 100 0.0
02/08/2021
10.31
 90,100 10.26 10.31 10.21 200 0 0.0
30/07/2021
10.26
 116,600 10.41 10.41 10.21 100 200 -0.0
29/07/2021
10.41
 23,400 10.41 10.41 10.26 0 600 -0.0
28/07/2021
10.41
 70,700 10.36 10.41 10.21 0 700 -0.0
27/07/2021
10.36
 122,300 10.31 10.51 10.31 300 1,100 -0.0
26/07/2021
10.31
 61,500 10.31 10.41 10.12 5,000 0 0.1
23/07/2021
10.31
 45,800 10.46 10.55 10.26 300 1,100 -0.0
22/07/2021
10.46
 66,900 10.21 10.55 10.21 3,500 700 0.0
21/07/2021
10.21
 77,200 10.36 10.41 10.21 0 0 0
20/07/2021
10.36
 117,400 10.12 10.41 10.07 0 6,200 -0.1
19/07/2021
10.12
 137,100 10.70 10.70 10.02 0 4,100 -0.0
16/07/2021
10.70
 88,600 10.65 10.85 10.51 0 6,400 -0.1
15/07/2021: Cổ tức tiền mặt tỉ lệ: 9%
15/07/2021
10.65
 87,300 10.51 10.80 9.92 5,500 11,200 -0.1
14/07/2021
10.51
 102,400 10.46 10.77 10.42 0 4,000 -0.0
13/07/2021
10.46
 150,300 10.10 10.73 10.01 6,200 4,000 0.0
12/07/2021
10.10
 523,500 10.64 10.64 9.92 10,200 2,500 0.1
09/07/2021
10.64
 447,600 11.00 11.00 10.60 2,500 1,600 0.0
08/07/2021
11.00
 433,900 11.27 11.40 10.86 2,100 200 0.0
07/07/2021
11.27
 207,700 11.45 11.45 11.13 2,300 7,000 -0.1
06/07/2021
11.45
 732,400 11.76 11.94 11.45 100 18,300 -0.2
05/07/2021
11.76
 1,150,400 11.13 11.90 11.18 7,500 1,400 0.1
02/07/2021
11.13
 199,000 11.18 11.22 11.00 0 0 0
01/07/2021
11.18
 274,300 11.04 11.18 10.95 17,900 0 0.2
30/06/2021
11.04
 348,700 11.04 11.13 10.77 6,500 0 0.1
29/06/2021
11.04
 226,700 11.27 11.27 11.00 0 0 0
28/06/2021
11.27
 266,500 11.27 11.40 11.22 1,900 6,000 -0.1
25/06/2021
11.27
 316,900 11.13 11.49 11.13 0 2,700 -0.0
24/06/2021
11.13
 237,900 11.22 11.40 11.13 0 20,000 -0.2
23/06/2021
11.22
 530,800 11.27 11.27 10.82 0 10,400 -0.1
22/06/2021
11.27
 229,300 11.31 11.45 11.13 0 2,300 -0.0
21/06/2021
11.31
 250,800 11.58 11.63 11.18 5,300 5,700 -0.0
18/06/2021
11.58
 830,100 11.00 11.76 10.95 3,100 5,500 -0.0
17/06/2021
11.00
 280,300 10.95 11.00 10.69 6,200 7,500 -0.0
16/06/2021
10.95
 175,900 11.04 11.04 10.77 0 900 -0.0
15/06/2021
11.04
 369,500 11.00 11.13 10.82 5,000 2,500 0.0
14/06/2021
11.00
 810,700 10.42 11.04 10.51 1,000 4,000 -0.0
11/06/2021
10.42
 161,400 10.28 10.51 10.28 4,300 0 0.0
10/06/2021
10.28
 73,100 10.19 10.28 10.15 2,500 0 0.0
09/06/2021
10.19
 74,600 10.15 10.33 10.06 0 500 -0.0
08/06/2021
10.15
 199,300 10.46 10.51 10.10 400 900 -0.0
07/06/2021
10.46
 141,700 10.46 10.73 10.42 3,200 7,400 -0.0
04/06/2021
10.46
 150,800 10.69 10.69 10.37 2,700 0 0.0
03/06/2021
10.69
 362,300 10.01 10.69 9.92 2,600 0 0.0
02/06/2021
10.01
 133,800 9.88 10.15 9.88 100 0 0.0
01/06/2021
9.88
 192,200 10.06 10.15 9.88 0 200 -0.0
31/05/2021
10.06
 130,200 10.15 10.15 9.88 4,600 2,400 0.0
28/05/2021
10.15
 61,100 10.06 10.19 9.97 200 1,200 -0.0
27/05/2021
10.06
 137,000 10.19 10.19 9.97 500 100 0.0
26/05/2021
10.19
 82,500 10.37 10.37 10.15 500 3,200 -0.0
25/05/2021
10.37
 96,700 10.46 10.55 10.24 1,800 800 0.0
24/05/2021
10.46
 175,300 10.06 10.51 10.06 6,900 0 0.1
21/05/2021
10.06
 111,500 9.97 10.19 9.79 3,000 400 0.0
20/05/2021
9.97
 116,100 10.06 10.06 9.88 0 4,700 -0.1
19/05/2021
10.06
 67,500 10.15 10.15 9.92 0 600 -0.0
18/05/2021
10.15
 121,700 10.15 10.24 10.01 1,500 5,100 -0.0
17/05/2021
10.15
 104,500 10.28 10.42 10.15 0 3,400 -0.0
14/05/2021
10.28
 148,500 10.37 10.37 10.24 0 1,100 -0.0
13/05/2021
10.37
 79,200 10.42 10.42 10.28 500 100 0.0
12/05/2021
10.42
 157,200 10.33 10.46 10.24 4,500 0 0.1
11/05/2021
10.33
 92,100 10.15 10.51 10.10 0 1,200 -0.0
10/05/2021
10.15
 125,100 10.37 10.37 10.15 0 5,600 -0.1
07/05/2021
10.37
 89,200 10.51 10.69 10.37 100 1,300 -0.0
06/05/2021
10.51
 61,500 10.51 10.77 10.42 2,500 0 0.0
05/05/2021
10.51
 173,300 10.33 10.64 10.28 6,500 0 0.1
04/05/2021
10.33
 141,900 10.64 10.64 10.19 0 4,800 -0.1
29/04/2021
10.64
 62,300 10.69 10.69 10.55 1,100 1,100 0
28/04/2021
10.69
 51,900 10.64 10.86 10.51 1,500 0 0.0
27/04/2021
10.64
 69,200 10.69 10.69 10.51 3,700 1,500 0.0
26/04/2021
10.69
 155,800 10.77 11.27 10.69 600 1,200 -0.0
23/04/2021
10.77
 198,100 10.95 10.95 10.60 1,700 4,800 -0.0
22/04/2021
10.95
 156,000 11.22 11.31 10.60 10,600 11,800 -0.0
20/04/2021
11.22
 132,800 11.40 11.40 11.22 2,000 6,200 -0.1
19/04/2021
11.40
 88,900 11.40 11.49 11.18 900 3,700 -0.0
16/04/2021
11.40
 304,000 11.54 11.54 11.22 0 12,200 -0.2
15/04/2021
11.54
 238,500 11.85 11.85 11.54 6,200 300 0.1
14/04/2021
11.85
 105,200 11.76 11.85 11.58 1,100 2,000 -0.0
13/04/2021
11.76
 174,600 12.03 12.12 11.76 5,800 4,300 0.0
12/04/2021
12.03
 599,500 11.81 12.12 11.99 9,700 3,000 0.1
09/04/2021
11.81
 238,200 11.58 11.94 11.58 3,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |