CTCP Xây dựng và Giao thông Bình Dương (bce)

11
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
(2026-02-11) 		-0.40 -3.51% 1,478,400 -1,800 -0.0
11
11.40
11
2 tháng
(2026-01-12) 		0.15 1.38% 3,030,300 700 0.0
10.85
11.90
11
3 tháng
(2025-12-15) 		0.20 1.85% 4,173,700 700 0.0
10.75
11.90
11
6 tháng
(2025-09-15) 		-0.09 -0.80% 8,444,400 48,700 0.5
10.21
11.90
11
12 tháng
(2025-03-18) 		0.98 9.79% 28,655,900 329,600 -0.5
9.56
11.90
11
24 tháng
(2024-03-25) 		5.27 91.99% 52,255,000 367,117 0.6
5.41
11.90
11
36 tháng
(2023-03-29) 		5.66 105.98% 76,420,300 357,917 0.6
5.30
11.90
11
60 tháng
(2021-04-08) 		-0.58 -5.03% 228,413,700 129,462 -9.2
4.70
22.23
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |