CTCP Xây dựng và Giao thông Bình Dương (bce)

11.10
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
(2025-11-05) 		0.69 6.65% 1,463,900 -3,200 -0.0
10.21
11.15
11.10
2 tháng
(2025-10-06) 		0.30 2.80% 2,530,700 30,700 0.3
10.21
11.15
11.10
3 tháng
(2025-09-08) 		0.16 1.43% 4,135,900 15,500 0.2
10.21
11.19
11.10
6 tháng
(2025-06-09) 		1.53 15.97% 15,669,200 357,000 1.3
9.57
11.82
11.10
12 tháng
(2024-12-10) 		3.93 54.83% 33,646,500 536,744 1.7
6.65
11.82
11.10
24 tháng
(2023-12-18) 		5.65 103.77% 50,230,200 339,017 0.4
5.36
11.82
11.10
36 tháng
(2022-12-21) 		5.46 96.75% 74,623,200 341,344 0.1
5.30
11.82
11.10
60 tháng
(2020-12-31) 		-1.02 -8.43% 243,961,190 132 -11.0
4.70
22.23
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
6.30
 48,560 6.39 6.41 6.30 0 0 0
23/06/2020
6.39
 136,290 6.33 6.45 6.35 10 0 0.0
22/06/2020
6.33
 172,130 6.22 6.33 6.22 20 0 0.0
19/06/2020
6.22
 85,830 6.19 6.25 6.20 0 0 0
18/06/2020
6.19
 53,830 6.12 6.21 6.11 8,900 0 0.1
17/06/2020
6.12
 93,370 6.12 6.23 6.10 11,800 0 0.1
16/06/2020
6.12
 64,860 6.09 6.27 6.09 0 0 0
15/06/2020
6.09
 165,590 6.25 6.25 6.02 1,100 0 0.0
12/06/2020
6.25
 210,990 6.26 6.26 6.06 0 0 0
11/06/2020
6.26
 108,200 6.50 6.54 6.26 0 0 0
10/06/2020
6.50
 168,730 6.45 6.50 6.38 4,000 0 0.0
09/06/2020
6.45
 356,880 6.20 6.49 6.19 0 0 0
08/06/2020
6.20
 138,390 6.20 6.26 6.18 0 0 0
05/06/2020
6.20
 48,980 6.16 6.22 6.12 0 0 0
04/06/2020
6.16
 34,590 6.14 6.16 6.10 0 0 0
03/06/2020
6.14
 44,650 6.10 6.17 6.04 0 0 0
02/06/2020
6.10
 187,370 6.06 6.18 6.06 0 0 0
01/06/2020
6.06
 244,690 6.05 6.21 6.02 19,930 0 0.2
29/05/2020
6.05
 70,460 6.05 6.06 5.95 0 690 -0.0
28/05/2020
6.05
 67,210 6.04 6.05 6.00 0 0 0
27/05/2020
6.04
 106,140 6.13 6.14 6.04 12,000 60 0.1
26/05/2020
6.13
 114,110 6.08 6.14 6.04 0 0 0
25/05/2020
6.08
 84,210 5.98 6.08 5.94 0 0 0
22/05/2020
5.98
 87,700 6.02 6.02 5.95 0 0 0
21/05/2020
6.02
 92,710 5.95 6.06 5.95 0 0 0
20/05/2020
5.95
 40,300 5.93 6.02 5.91 0 0 0
19/05/2020
5.93
 117,250 5.91 6.06 5.87 0 0 0
18/05/2020
5.91
 115,000 5.91 5.92 5.83 0 0 0
15/05/2020
5.91
 252,500 6.10 6.17 5.91 0 0 0
14/05/2020
6.10
 142,810 6.13 6.17 6.07 100 0 0.0
13/05/2020
6.13
 163,780 6.10 6.14 6.06 0 0 0
12/05/2020
6.10
 113,650 6.10 6.18 6.02 450 0 0.0
11/05/2020
6.10
 109,500 6.03 6.26 5.95 500 10 0.0
08/05/2020
6.03
 305,490 6.26 6.38 6.03 0 0 0
07/05/2020
6.26
 328,930 5.90 6.26 5.88 0 29,520 -0.2
06/05/2020
5.90
 91,510 5.90 5.90 5.79 0 680 -0.0

Chính sách bảo mật | Điều khoản sử dụng |