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% 1,311,600 -2,100 -0.0
10.80
11.90
11.55
2 tháng
(2025-12-01) 		0.55 4.93% 2,847,900 36,700 0.4
10.75
11.90
11.55
3 tháng
(2025-10-30) 		1.44 14.01% 4,418,400 28,800 0.3
10.21
11.90
11.55
6 tháng
(2025-08-01) 		0.42 3.69% 10,877,300 44,800 0.5
10.21
11.90
11.55
12 tháng
(2025-02-03) 		2.37 25.42% 32,041,500 600,144 2.2
9.24
11.90
11.55
24 tháng
(2024-02-15) 		6 105.26% 51,673,000 368,317 0.6
5.41
11.90
11.55
36 tháng
(2023-02-13) 		5.73 95.90% 75,852,600 352,044 0.3
5.30
11.90
11.55
60 tháng
(2021-02-23) 		1.01 9.50% 235,285,100 32,962 -10.4
4.70
22.23
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
6.91
 34,660 6.96 6.98 6.91 0 0 0
11/11/2020
6.96
 37,830 6.93 6.98 6.91 0 0 0
10/11/2020
6.93
 48,980 6.91 7.00 6.91 870 0 0.0
09/11/2020
6.91
 23,720 6.97 7.00 6.91 0 0 0
06/11/2020
6.97
 32,420 6.99 6.99 6.91 0 2,000 -0.0
05/11/2020
6.99
 32,760 6.99 6.99 6.93 2,990 0 0.0
04/11/2020
6.99
 12,030 6.96 7.00 6.91 0 3,000 -0.0
03/11/2020
6.96
 38,310 7.00 7.03 6.91 100 0 0.0
02/11/2020
7.00
 6,300 7.00 7.00 6.97 0 0 0
30/10/2020
7.00
 100,080 6.93 7.02 6.93 0 0 0
29/10/2020
6.93
 137,910 6.88 6.96 6.84 0 0 0
28/10/2020
6.88
 58,380 6.95 6.95 6.87 100 0 0.0
27/10/2020
6.95
 59,090 6.92 6.95 6.88 0 0 0
26/10/2020
6.92
 53,090 6.92 7.05 6.92 0 0 0
23/10/2020
6.92
 92,640 7.02 7.02 6.91 0 0 0
22/10/2020
7.02
 58,660 6.96 7.02 6.96 0 0 0
21/10/2020
6.96
 85,600 7.00 7.02 6.93 0 0 0
20/10/2020
7.00
 60,570 7.08 7.08 6.91 0 0 0
19/10/2020
7.08
 111,350 7.00 7.09 6.96 0 0 0
16/10/2020
7.00
 156,950 6.91 7.04 6.85 0 0 0
15/10/2020
6.91
 170,440 7.08 7.08 6.89 7,000 0 0.1
14/10/2020
7.08
 71,710 7.10 7.18 7.08 740 0 0.0
13/10/2020
7.10
 40,670 7.17 7.18 7.10 0 0 0
12/10/2020
7.17
 437,410 7.01 7.30 7.00 6,000 0 0.0
09/10/2020
7.01
 67,080 7.02 7.04 7.00 0 220 -0.0
08/10/2020
7.02
 64,470 7.00 7.10 6.99 0 1,500 -0.0
07/10/2020
7.00
 128,720 6.91 7.01 6.91 0 0 0
06/10/2020
6.91
 122,720 6.88 6.93 6.88 0 400 -0.0
05/10/2020
6.88
 62,630 6.88 6.91 6.85 0 0 0
02/10/2020
6.88
 89,360 6.88 6.98 6.82 0 0 0
01/10/2020
6.88
 94,690 6.88 6.95 6.87 0 0 0
30/09/2020
6.88
 56,430 6.87 6.90 6.81 0 0 0
29/09/2020
6.87
 165,060 6.95 7.00 6.82 0 20 -0.0
28/09/2020
6.95
 54,060 6.85 7.08 6.87 0 0 0
25/09/2020
6.85
 118,540 6.90 6.91 6.83 0 0 0
24/09/2020
6.90
 38,500 6.91 6.99 6.90 1,420 0 0.0
23/09/2020
6.91
 164,690 6.91 6.94 6.87 0 0 0
22/09/2020
6.91
 112,230 6.96 6.99 6.85 0 3,160 -0.0
21/09/2020
6.96
 126,650 7.12 7.12 6.91 0 8,840 -0.1
18/09/2020
7.12
 87,510 7.11 7.17 6.96 0 0 0
17/09/2020
7.11
 230,320 7.11 7.27 7.02 0 0 0
16/09/2020
7.11
 147,380 6.88 7.13 6.87 0 1,500 -0.0
15/09/2020
6.88
 106,340 6.83 6.90 6.82 3,730 200 0.0
14/09/2020
6.83
 141,080 6.82 6.85 6.79 0 0 0
11/09/2020
6.82
 104,430 6.88 6.88 6.82 0 0 0
10/09/2020
6.88
 156,270 6.73 6.88 6.73 20,680 0 0.2
09/09/2020
6.73
 233,160 6.87 6.87 6.64 130 500 -0.0
08/09/2020
6.87
 143,440 6.90 6.90 6.82 130 0 0.0
07/09/2020
6.90
 282,770 7.08 7.08 6.90 0 0 0
04/09/2020
7.08
 242,010 7.26 7.26 6.82 300 0 0.0
03/09/2020: Cổ tức tiền mặt tỉ lệ: 12%
03/09/2020
7.26
 436,090 7.29 7.35 7.25 120 0 0.0
01/09/2020
7.29
 282,270 7.32 7.42 7.28 0 100 -0.0
31/08/2020
7.32
 568,100 7.21 7.42 7.22 20 13,300 -0.1
28/08/2020
7.21
 474,490 7.15 7.25 7.08 400 49,510 -0.5
27/08/2020
7.15
 204,810 7.17 7.21 7.10 600 10,390 -0.1
26/08/2020
7.17
 332,750 7.10 7.24 7.09 1,700 23,940 -0.2
25/08/2020
7.10
 215,220 7.12 7.13 7.10 170 0 0.0
24/08/2020
7.12
 210,780 7.09 7.13 7.08 130 0 0.0
21/08/2020
7.09
 384,740 6.98 7.11 7.01 0 35,000 -0.3
20/08/2020
6.98
 323,050 7.01 7.01 6.94 0 0 0
19/08/2020
7.01
 226,990 7.05 7.08 6.97 0 0 0
18/08/2020
7.05
 287,800 7.13 7.17 6.96 10 0 0
17/08/2020
7.13
 861,650 6.74 7.17 6.88 5,400 15,110 -0.1
14/08/2020
6.74
 306,950 6.30 6.74 6.73 0 700 -0.0
13/08/2020
6.30
 107,730 6.25 6.31 6.25 0 0 0
12/08/2020
6.25
 24,460 6.25 6.28 6.20 100 0 0.0
11/08/2020
6.25
 27,850 6.26 6.26 6.19 0 0 0
10/08/2020
6.26
 149,950 6.20 6.26 6.20 1,030 0 0.0
07/08/2020
6.20
 31,340 6.23 6.23 6.16 0 0 0
06/08/2020
6.23
 36,510 6.19 6.25 6.10 0 0 0
05/08/2020
6.19
 44,100 6.16 6.22 6.02 100 0 0.0
04/08/2020
6.16
 46,220 6.06 6.22 6.06 0 0 0
03/08/2020
6.06
 18,010 5.89 6.09 5.87 0 0 0
31/07/2020
5.89
 39,990 5.94 6.01 5.87 100 0 0.0
30/07/2020
5.94
 87,050 5.94 6.02 5.88 0 0 0
29/07/2020
5.94
 35,070 6.06 6.06 5.68 0 0 0
28/07/2020
6.06
 59,110 5.83 6.09 5.84 1,100 0 0.0
27/07/2020
5.83
 121,490 6.26 6.26 5.83 200 4,040 -0.0
24/07/2020
6.26
 120,750 6.47 6.47 6.10 0 0 0
23/07/2020
6.47
 91,750 6.49 6.56 6.37 230 500 -0.0
22/07/2020
6.49
 152,270 6.57 6.57 6.43 200 0 0.0
21/07/2020
6.57
 87,430 6.62 6.65 6.54 9,520 0 0.1
20/07/2020
6.62
 204,530 6.40 6.63 6.40 7,920 0 0.1
17/07/2020
6.40
 66,480 6.37 6.40 6.34 0 0 0
16/07/2020
6.37
 147,750 6.25 6.38 6.23 0 0 0
15/07/2020
6.25
 36,240 6.23 6.26 6.23 0 0 0
14/07/2020
6.23
 44,800 6.23 6.24 6.19 0 0 0
13/07/2020
6.23
 24,550 6.23 6.26 6.22 100 0 0.0
10/07/2020
6.23
 36,550 6.23 6.30 6.23 0 0 0
09/07/2020
6.23
 65,680 6.25 6.32 6.22 130 0 0.0
08/07/2020
6.25
 10,960 6.23 6.29 6.19 0 0 0
07/07/2020
6.23
 78,880 6.23 6.34 6.20 0 0 0
06/07/2020
6.23
 95,980 6.20 6.27 6.22 0 8,690 -0.1
03/07/2020
6.20
 13,350 6.21 6.24 6.18 0 0 0
02/07/2020
6.21
 22,660 6.16 6.26 6.17 0 0 0
01/07/2020
6.16
 35,180 6.16 6.22 6.16 0 3,900 -0.0
30/06/2020
6.16
 69,930 6.18 6.28 6.11 0 10,000 -0.1
29/06/2020
6.18
 107,110 6.26 6.34 6.18 0 10,000 -0.1
26/06/2020
6.26
 67,710 6.30 6.40 6.24 0 10,000 -0.1
25/06/2020
6.30
 49,050 6.30 6.34 6.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |