CTCP Xây dựng và Giao thông Bình Dương (bce)

8.59
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
(2026-05-13) 		-2.26 -20.83% 558,200 800 0
8.59
11.15
8.59
2 tháng
(2026-04-13) 		-2.41 -21.91% 1,682,700 -67,000 0
8.59
11.15
8.59
3 tháng
(2026-03-16) 		-2.41 -21.91% 2,258,600 -54,400 0.1
8.59
11.25
8.59
6 tháng
(2025-12-15) 		-2.21 -20.46% 6,460,700 -48,700 0.2
8.59
11.90
8.59
12 tháng
(2025-06-17) 		-0.99 -10.35% 21,989,700 322,200 1.6
8.59
11.90
8.59
24 tháng
(2024-06-24) 		2.85 49.68% 50,129,600 310,344 0.8
5.41
11.90
8.59
36 tháng
(2023-06-28) 		2.22 34.82% 72,124,700 301,017 0.7
5.36
11.90
8.59
60 tháng
(2021-07-08) 		-2.41 -21.90% 216,703,300 128,062 -8.4
4.70
22.23
8.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |