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)
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
29/05/2019
5.05
 107,000 5.04 5.05 4.93 0 300 -0.0
28/05/2019
5.04
 178,580 4.77 5.06 4.77 100 700 -0.0
27/05/2019
4.77
 22,430 4.70 4.77 4.70 0 0 0
24/05/2019
4.70
 50,440 4.71 4.71 4.70 0 27,590 -0.2
23/05/2019
4.71
 35,120 4.71 4.72 4.70 0 18,070 -0.1
22/05/2019
4.71
 61,820 4.73 4.73 4.71 0 39,750 -0.3
21/05/2019
4.73
 18,050 4.72 4.74 4.70 0 10,100 -0.1
20/05/2019
4.72
 63,000 4.74 4.74 4.69 0 6,900 -0.0
17/05/2019
4.74
 1,210 4.75 4.75 4.72 0 0 0
16/05/2019
4.75
 23,480 4.72 4.75 4.71 0 0 0
15/05/2019
4.72
 64,000 4.72 4.73 4.64 0 950 -0.0
14/05/2019
4.72
 13,130 4.77 4.77 4.72 0 2,240 -0.0
13/05/2019
4.77
 77,630 4.69 4.85 4.69 0 100 -0.0
10/05/2019
4.69
 2,950 4.67 4.69 4.67 0 0 0
09/05/2019
4.67
 4,470 4.67 4.69 4.67 0 200 -0.0
08/05/2019
4.67
 34,450 4.69 4.71 4.65 0 0 0
07/05/2019
4.69
 20,310 4.69 4.73 4.67 0 0 0
06/05/2019
4.69
 1,620 4.71 4.71 4.67 0 10 -0
03/05/2019
4.71
 74,130 4.72 4.72 4.69 500 11,540 -0.1
02/05/2019
4.72
 21,270 4.72 4.72 4.71 0 1,400 -0.0
26/04/2019
4.72
 14,870 4.74 4.74 4.63 100 12,140 -0.1
25/04/2019
4.74
 57,140 4.72 4.74 4.72 0 0 0
24/04/2019
4.72
 44,450 4.79 4.79 4.71 0 0 0
23/04/2019
4.79
 79,250 4.71 4.79 4.71 0 200 -0.0
22/04/2019
4.71
 85,570 4.71 4.72 4.65 100 800 -0.0
19/04/2019
4.71
 174,280 4.71 4.75 4.71 0 0 0
18/04/2019
4.71
 56,000 4.63 4.72 4.63 100 1,520 -0.0
17/04/2019
4.63
 86,720 4.58 4.73 4.58 130 5,000 -0.0
16/04/2019
4.58
 44,110 4.54 4.58 4.54 0 0 0
12/04/2019
4.54
 47,880 4.55 4.58 4.54 0 0 0
11/04/2019
4.55
 14,500 4.54 4.58 4.54 0 0 0
10/04/2019
4.54
 61,830 4.58 4.58 4.54 0 10,000 -0.1
09/04/2019
4.58
 26,110 4.58 4.62 4.53 0 0 0
08/04/2019
4.58
 11,150 4.54 4.65 4.49 100 50 0.0
05/04/2019
4.54
 19,230 4.52 4.54 4.44 0 0 0
04/04/2019
4.52
 4,660 4.52 4.52 4.50 0 2,130 -0.0
03/04/2019
4.52
 15,190 4.52 4.52 4.51 0 0 0
02/04/2019
4.52
 27,390 4.55 4.55 4.52 100 100 0
01/04/2019
4.55
 30,770 4.55 4.58 4.38 0 4,320 -0.0
29/03/2019
4.55
 17,080 4.61 4.61 4.55 0 2,460 -0.0
28/03/2019
4.61
 13,350 4.64 4.64 4.46 210 0 0.0
27/03/2019
4.64
 51,550 4.64 4.65 4.60 100 21,150 -0.1
26/03/2019
4.64
 17,660 4.65 4.65 4.59 0 0 0
25/03/2019
4.65
 4,650 4.67 4.67 4.58 10 0 0
22/03/2019
4.67
 21,290 4.67 4.67 4.58 100 0 0.0
21/03/2019
4.67
 46,830 4.67 4.69 4.65 300 34,500 -0.2
20/03/2019
4.67
 32,260 4.71 4.71 4.58 0 30 -0.0
19/03/2019
4.71
 25,240 4.71 4.71 4.58 0 11,800 -0.1
18/03/2019
4.71
 89,640 4.58 4.72 4.58 100 40,700 -0.3
15/03/2019
4.58
 94,170 4.48 4.58 4.48 2,000 56,330 -0.4
14/03/2019
4.48
 64,290 4.40 4.52 4.40 0 12,500 -0.1
13/03/2019
4.40
 9,040 4.48 4.48 4.38 0 7,170 -0.0
12/03/2019
4.48
 9,000 4.52 4.52 4.45 0 0 0
11/03/2019
4.52
 60,800 4.44 4.52 4.32 0 32,300 -0.2
08/03/2019
4.44
 3,020 4.44 4.44 4.44 0 2,770 -0.0
07/03/2019
4.44
 53,440 4.46 4.46 4.36 30 7,110 -0.0
06/03/2019
4.46
 2,270 4.48 4.48 4.45 0 200 -0.0
05/03/2019
4.48
 69,660 4.36 4.48 4.36 0 26,400 -0.2
04/03/2019
4.36
 43,150 4.35 4.36 4.32 0 15,830 -0.1
01/03/2019
4.35
 41,910 4.28 4.35 4.28 0 0 0
28/02/2019
4.28
 29,830 4.32 4.32 4.25 0 0 0
27/02/2019
4.32
 38,030 4.32 4.32 4.32 0 0 0
26/02/2019
4.32
 14,300 4.32 4.32 4.25 300 0 0.0
25/02/2019
4.32
 17,000 4.29 4.35 4.25 0 0 0
22/02/2019
4.29
 1,980 4.28 4.31 4.25 0 0 0
21/02/2019
4.28
 5,070 4.19 4.28 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |