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)
26/11/2021
17.51
 654,100 17.85 17.90 16.93 10,900 8,400 0.0
25/11/2021
17.85
 294,300 18.19 18.29 17.70 100 23,000 -0.4
24/11/2021
18.19
 240,200 18.09 19.07 18.00 1,300 30,200 -0.6
23/11/2021
18.09
 339,600 17.31 18.48 16.54 45,000 8,700 0.6
22/11/2021
17.31
 800,100 18.58 18.58 17.31 43,300 100 0.8
19/11/2021
18.58
 1,346,000 19.94 19.94 18.58 15,300 7,300 0.1
18/11/2021
19.94
 730,500 20.62 20.91 19.94 3,000 4,500 -0.0
17/11/2021
20.62
 417,300 20.52 21.30 19.94 12,900 1,500 0.2
16/11/2021
20.52
 765,400 21.16 21.21 20.23 7,300 18,700 -0.2
15/11/2021
21.16
 890,300 21.30 22.18 20.86 2,100 16,000 -0.3
12/11/2021
21.30
 628,200 21.59 21.59 21.06 15,700 46,800 -0.7
11/11/2021
21.59
 911,600 21.30 22.28 20.91 19,200 11,700 0.2
10/11/2021
21.30
 643,000 20.82 21.79 20.62 900 24,800 -0.5
09/11/2021
20.82
 699,700 21.40 21.40 20.43 100 21,700 -0.5
08/11/2021
21.40
 674,900 21.30 21.89 20.43 3,800 35,000 -0.7
05/11/2021
21.30
 543,600 21.89 21.89 20.86 0 58,700 -1.3
04/11/2021
21.89
 1,294,300 20.72 22.13 19.31 37,700 9,700 0.6
03/11/2021
20.72
 2,223,200 22.23 23.73 20.72 5,300 27,300 -0.5
02/11/2021
22.23
 601,700 20.82 22.23 20.96 2,900 0 0.1
01/11/2021
20.82
 1,206,000 19.45 20.82 18.53 33,300 9,800 0.5
29/10/2021
19.45
 922,200 19.45 20.09 19.07 18,700 0 0.4
28/10/2021
19.45
 1,231,100 19.89 20.14 19.21 500 40,200 -0.8
27/10/2021
19.89
 1,375,300 18.63 19.89 18.77 300 22,700 -0.4
26/10/2021
18.63
 1,623,500 17.41 18.63 16.93 27,800 4,100 0.4
25/10/2021
17.41
 964,100 17.02 17.70 16.54 2,900 12,300 -0.2
22/10/2021
17.02
 1,045,300 16.63 17.27 16.34 1,500 6,700 -0.1
21/10/2021
16.63
 1,541,400 15.90 16.83 16.15 2,000 24,100 -0.4
20/10/2021
15.90
 1,623,900 14.88 15.90 14.88 0 0 0
19/10/2021
14.88
 571,800 14.49 15.08 14.59 4,900 0 0.1
18/10/2021
14.49
 580,400 14.79 15.17 14.44 16,300 4,800 0.2
15/10/2021
14.79
 899,900 14.59 15.22 14.49 17,100 0 0.3
14/10/2021
14.59
 633,500 14.59 14.79 14.49 9,800 4,100 0.1
13/10/2021
14.59
 597,400 14.59 14.79 14.40 4,500 8,500 -0.1
12/10/2021
14.59
 1,001,300 14.15 14.79 13.96 0 20,300 -0.3
11/10/2021
14.15
 515,300 14.20 14.25 14.01 3,100 6,900 0
08/10/2021
14.20
 512,100 14.25 14.74 14.15 2,000 15,400 -0.2
07/10/2021
14.25
 1,127,700 14.44 14.98 14.25 3,500 5,700 -0.0
06/10/2021
14.44
 1,532,700 13.52 14.44 13.33 26,400 0 0.4
05/10/2021
13.52
 313,100 13.23 13.57 13.18 3,500 0 0.0
04/10/2021
13.23
 508,200 13.42 13.62 13.03 1,900 9,800 -0.1
01/10/2021
13.42
 443,600 13.67 13.86 13.33 172,920 181,820 -0.1
30/09/2021
13.67
 604,700 13.72 13.91 13.52 56,600 1,100 0.8
29/09/2021
13.72
 578,200 13.62 13.91 13.23 10,400 12,300 -0.0
28/09/2021
13.62
 894,800 12.89 13.62 12.45 200,500 100 2.6
27/09/2021
12.89
 1,105,500 13.72 13.72 12.89 160,000 2,300 2.2
24/09/2021
13.72
 799,800 14.10 14.20 13.62 38,400 0 0.5
23/09/2021
14.10
 1,244,100 14.25 14.59 14.01 27,800 0 0.4
22/09/2021
14.25
 840,700 14.30 14.69 14.01 0 10,100 -0.1
21/09/2021
14.30
 1,145,500 14.25 14.69 13.67 15,100 16,200 -0.0
20/09/2021
14.25
 2,555,400 13.33 14.25 13.62 21,400 20,000 0.0
17/09/2021
13.33
 1,422,800 12.60 13.33 12.55 39,700 10,900 0.4
16/09/2021
12.60
 559,900 12.79 12.94 12.40 5,800 4,300 0.0
15/09/2021
12.79
 508,600 12.26 12.94 12.11 23,200 7,400 0.2
14/09/2021
12.26
 474,500 12.30 12.50 12.11 13,200 0 0.2
13/09/2021
12.30
 624,600 12.65 12.65 12.26 5,500 0 0.1
10/09/2021
12.65
 426,200 12.79 13.03 12.65 23,400 0 0.3
09/09/2021
12.79
 507,600 12.45 13.13 12.26 33,400 5,000 0.4
08/09/2021
12.45
 866,000 12.35 12.65 12.11 12,200 500 0.2
07/09/2021
12.35
 1,193,500 13.13 13.23 12.26 2,500 0 0.0
06/09/2021
13.13
 977,300 13.28 13.91 13.13 26,700 3,000 0.3
01/09/2021
13.28
 555,100 13.28 13.42 13.03 23,000 100 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |