CTCP Xây dựng và Giao thông Bình Dương (bce)

11.10
0.05
(0.45%)
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
(2026-02-23) 		-0.30 -2.64% 1,528,900 3,300 0.0
11
11.35
11.10
2 tháng
(2026-01-19) 		-0.65 -5.56% 2,748,900 8,000 0.1
11
11.90
11.10
3 tháng
(2025-12-18) 		0.15 1.38% 3,917,300 11,800 0.1
10.75
11.90
11.10
6 tháng
(2025-09-19) 		0.06 0.53% 7,921,400 58,700 0.6
10.21
11.90
11.10
12 tháng
(2025-03-24) 		1.03 10.29% 28,002,700 331,000 -0.5
9.56
11.90
11.10
24 tháng
(2024-03-28) 		5.08 85.01% 52,124,800 377,117 0.8
5.41
11.90
11.10
36 tháng
(2023-04-03) 		5.58 102.13% 76,446,300 367,917 0.7
5.36
11.90
11.10
60 tháng
(2021-04-13) 		-0.71 -6.06% 227,447,200 140,062 -9.1
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)
17/10/2019
5.44
 139,020 5.29 5.44 5.29 0 0 0
16/10/2019
5.29
 43,560 5.24 5.31 5.24 11,000 0 0.1
15/10/2019
5.24
 14,970 5.23 5.31 5.21 2,000 0 0.0
14/10/2019
5.23
 112,070 5.31 5.32 5.23 0 1,000 -0.0
11/10/2019
5.31
 32,200 5.30 5.33 5.23 0 0 0
10/10/2019
5.30
 44,370 5.31 5.32 5.24 0 0 0
09/10/2019
5.31
 19,030 5.27 5.31 5.21 0 0 0
08/10/2019
5.27
 73,300 5.23 5.34 5.23 0 0 0
07/10/2019
5.23
 45,180 5.36 5.36 5.20 0 0 0
04/10/2019
5.36
 50,160 5.34 5.36 5.24 0 0 0
03/10/2019
5.34
 24,090 5.34 5.34 5.28 0 80 -0.0
02/10/2019
5.34
 54,400 5.30 5.34 5.28 0 0 0
01/10/2019
5.30
 76,750 5.38 5.40 5.28 0 0 0
30/09/2019
5.38
 50,020 5.40 5.40 5.32 6,000 0 0.0
27/09/2019
5.40
 43,490 5.37 5.40 5.32 0 1,280 -0.0
26/09/2019
5.37
 51,520 5.46 5.46 5.32 2,000 300 0.0
25/09/2019
5.46
 50,260 5.40 5.47 5.40 0 0 0
24/09/2019
5.40
 110,580 5.31 5.40 5.32 0 38,100 -0.3
23/09/2019
5.31
 49,030 5.31 5.32 5.24 0 16,090 -0.1
20/09/2019
5.31
 12,890 5.32 5.32 5.23 0 0 0
19/09/2019
5.32
 7,900 5.32 5.32 5.29 0 0 0
18/09/2019
5.32
 31,800 5.32 5.32 5.28 0 0 0
17/09/2019
5.32
 24,550 5.40 5.40 5.32 0 0 0
16/09/2019
5.40
 4,070 5.32 5.40 5.22 0 0 0
13/09/2019
5.32
 27,050 5.28 5.32 5.28 5,000 0 0.0
12/09/2019
5.28
 69,530 5.24 5.28 5.24 0 0 0
11/09/2019
5.24
 10,500 5.24 5.24 5.16 0 0 0
10/09/2019
5.24
 78,780 5.36 5.36 5.16 0 0 0
09/09/2019
5.36
 64,580 5.36 5.36 5.24 0 5,500 -0.0
06/09/2019
5.36
 17,950 5.28 5.40 5.23 500 500 -0
05/09/2019
5.28
 52,440 5.43 5.43 5.21 0 0 0
04/09/2019
5.43
 51,350 5.58 5.58 5.28 70 0 0.0
03/09/2019
5.58
 64,330 5.62 5.62 5.48 0 0 0
30/08/2019
5.62
 25,330 5.64 5.64 5.61 0 0 0
29/08/2019
5.64
 91,560 5.63 5.79 5.62 0 300 -0.0
28/08/2019
5.63
 119,990 5.63 5.71 5.60 6,000 500 0.0
27/08/2019
5.63
 154,720 5.55 5.79 5.59 0 130 -0.0
26/08/2019
5.55
 73,900 5.55 5.55 5.16 200 0 0.0
23/08/2019
5.55
 116,440 5.55 5.55 5.51 0 0 0
22/08/2019
5.55
 23,290 5.63 5.63 5.48 300 0 0.0
21/08/2019
5.63
 320,740 5.48 5.78 5.48 300 90 0.0
20/08/2019
5.48
 131,480 5.23 5.48 5.16 0 700 -0.0
19/08/2019
5.23
 67,310 5.28 5.28 5.08 1,700 0 0.0
16/08/2019
5.28
 66,960 5.32 5.40 5.20 0 0 0
15/08/2019
5.32
 130,320 5.13 5.48 5.01 37,900 0 0.2
14/08/2019
5.13
 30,920 5.07 5.16 5.08 0 0 0
13/08/2019
5.07
 107,080 5.08 5.11 5.02 41,700 0 0.3
12/08/2019
5.08
 105,510 5.01 5.20 5.01 27,790 0 0.2
09/08/2019
5.01
 188,140 4.99 5.24 5.01 0 0 0
08/08/2019
4.99
 77,880 5.12 5.16 4.93 18,030 7,000 0.1
07/08/2019
5.12
 239,750 5.17 5.52 5.09 200 0 0.0
06/08/2019
5.17
 546,570 4.85 5.17 4.85 4,500 24,880 -0.1
05/08/2019
4.85
 30,600 4.93 4.93 4.85 500 0 0.0
02/08/2019
4.93
 56,620 4.80 4.93 4.79 0 0 0
01/08/2019
4.80
 3,930 4.81 4.83 4.80 0 0 0
31/07/2019
4.81
 48,320 4.81 4.83 4.81 0 1,000 -0.0
30/07/2019
4.81
 15,160 4.86 4.87 4.81 0 400 -0.0
29/07/2019
4.86
 38,900 4.89 4.92 4.85 18,700 19,000 -0.0
26/07/2019
4.89
 25,050 4.89 4.92 4.85 6,600 2,000 0.0
25/07/2019
4.89
 560 4.86 4.89 4.86 0 0 0
24/07/2019
4.86
 18,560 4.89 4.89 4.85 16,540 0 0.1
23/07/2019
4.89
 53,380 4.87 4.89 4.85 18,690 0 0.1
22/07/2019
4.87
 48,220 4.85 4.87 4.81 2,400 0 0.0
19/07/2019
4.85
 46,090 4.85 4.85 4.79 0 0 0
18/07/2019
4.85
 91,870 4.92 4.92 4.85 0 30,300 -0.2
17/07/2019
4.92
 61,980 4.96 4.96 4.85 0 0 0
16/07/2019
4.96
 37,670 4.94 4.98 4.94 0 0 0
15/07/2019
4.94
 68,940 4.91 4.94 4.90 0 0 0
12/07/2019
4.91
 14,860 4.90 4.91 4.85 0 0 0
11/07/2019
4.90
 13,720 4.89 4.90 4.87 3,000 0 0.0
10/07/2019
4.89
 70,390 4.87 4.89 4.84 0 0 0
09/07/2019
4.87
 53,250 4.89 4.93 4.87 0 0 0
08/07/2019
4.89
 24,400 4.94 4.94 4.85 1,040 0 0.0
05/07/2019
4.94
 13,480 4.93 4.94 4.88 0 0 0
04/07/2019
4.93
 18,550 4.91 4.96 4.91 0 0 0
03/07/2019
4.91
 4,480 4.92 4.98 4.91 70 0 0.0
02/07/2019
4.92
 7,240 4.93 4.94 4.87 0 0 0
01/07/2019
4.93
 19,710 4.90 4.93 4.87 0 0 0
28/06/2019
4.90
 15,170 4.85 4.90 4.84 0 0 0
27/06/2019
4.85
 17,090 4.90 4.91 4.85 800 10,000 -0.1
26/06/2019
4.90
 23,670 4.83 4.90 4.83 0 0 0
25/06/2019
4.83
 41,250 4.85 4.85 4.83 0 9,140 -0.1
24/06/2019
4.85
 24,380 4.85 4.85 4.83 0 0 0
21/06/2019
4.85
 14,190 4.85 4.88 4.85 0 0 0
20/06/2019
4.85
 48,980 4.85 4.91 4.82 1,000 0 0.0
19/06/2019
4.85
 17,390 4.90 4.90 4.84 0 0 0
18/06/2019
4.90
 12,840 4.90 4.90 4.83 600 860 -0.0
17/06/2019
4.90
 9,470 4.83 4.91 4.83 1,000 0 0.0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2019
4.83
 123,340 4.88 4.98 4.82 400 0 0.0
13/06/2019
4.88
 45,090 4.93 4.93 4.87 0 12,700 -0.1
12/06/2019
4.93
 52,520 4.98 5.01 4.92 0 500 -0.0
11/06/2019
4.98
 180,280 4.87 4.99 4.82 0 6,900 -0.1
10/06/2019
4.87
 46,360 4.85 4.92 4.85 0 7,500 -0.1
07/06/2019
4.85
 35,890 4.81 4.92 4.79 0 7,120 -0.1
06/06/2019
4.81
 36,730 4.86 4.86 4.79 1,000 2,880 -0.0
05/06/2019
4.86
 66,440 4.94 4.94 4.85 0 0 0
04/06/2019
4.94
 12,130 4.87 4.95 4.79 0 0 0
03/06/2019
4.87
 66,310 4.96 4.96 4.82 0 0 0
31/05/2019
4.96
 44,870 5.02 5.02 4.89 0 9,900 -0.1
30/05/2019
5.02
 56,140 5.05 5.05 4.99 980 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |