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)
13/11/2018
3.69
 2,440 3.70 3.71 3.69 2,200 0 0.0
12/11/2018
3.70
 14,780 3.65 3.71 3.64 1,800 0 0.0
09/11/2018
3.65
 1,790 3.64 3.71 3.64 0 0 0
08/11/2018
3.64
 44,630 3.64 3.71 3.60 21,600 0 0.1
07/11/2018
3.64
 42,830 3.61 3.64 3.61 21,600 0 0.1
06/11/2018
3.61
 28,650 3.60 3.76 3.60 0 0 0
05/11/2018
3.60
 6,650 3.60 3.77 3.60 5,110 0 0.0
02/11/2018
3.60
 2,910 3.84 3.84 3.60 1,340 0 0.0
01/11/2018
3.84
 1,140 3.75 3.84 3.63 0 0 0
31/10/2018
3.75
 5,930 3.78 3.78 3.61 4,210 0 0.0
30/10/2018
3.78
 30,850 3.63 3.78 3.55 13,700 0 0.1
29/10/2018
3.63
 14,100 3.62 3.64 3.62 8,110 0 0.0
26/10/2018
3.62
 4,140 3.64 3.65 3.62 1,600 0 0.0
25/10/2018
3.64
 1,370 3.67 3.67 3.60 950 0 0.0
24/10/2018
3.67
 1,430 3.71 3.78 3.67 980 0 0.0
23/10/2018
3.71
 27,150 3.67 3.84 3.67 20,800 0 0.1
22/10/2018
3.67
 21,640 3.74 3.74 3.57 0 0 0
19/10/2018
3.74
 11,890 3.72 3.74 3.69 5,200 0 0.0
18/10/2018
3.72
 24,590 3.71 3.76 3.71 13,900 0 0.1
17/10/2018
3.71
 16,080 3.69 3.72 3.69 1,480 0 0.0
16/10/2018
3.69
 6,540 3.72 3.84 3.69 3,700 0 0.0
15/10/2018
3.72
 8,770 3.78 3.78 3.72 5,600 0 0.0
12/10/2018
3.78
 8,220 3.75 3.78 3.71 3,000 300 0.0
11/10/2018
3.75
 14,600 3.82 3.82 3.55 1,900 170 0.0
10/10/2018
3.82
 1,930 3.73 3.86 3.73 100 0 0.0
09/10/2018
3.73
 16,810 3.89 3.90 3.73 0 0 0
08/10/2018
3.89
 1,520 3.98 3.98 3.84 0 0 0
05/10/2018
3.98
 58,290 3.78 3.98 3.74 35,190 3,960 0.2
04/10/2018
3.78
 42,240 3.78 3.86 3.67 19,500 0 0.1
03/10/2018
3.78
 23,550 3.82 4.05 3.76 300 0 0.0
02/10/2018
3.82
 49,760 3.70 3.87 3.69 0 0 0
01/10/2018
3.70
 63,700 3.69 3.71 3.50 0 0 0
28/09/2018
3.69
 13,560 3.69 3.71 3.69 6,500 0 0.0
27/09/2018
3.69
 19,860 3.64 3.71 3.63 4,500 4,800 -0.0
26/09/2018
3.64
 80,440 3.64 3.67 3.63 0 0 0
25/09/2018
3.64
 26,280 3.63 3.64 3.62 0 0 0
24/09/2018
3.63
 26,960 3.63 3.64 3.63 11,600 500 0.1
21/09/2018
3.63
 40,610 3.62 3.63 3.62 21,600 0 0.1
20/09/2018
3.62
 23,950 3.64 3.64 3.62 2,400 0 0.0
19/09/2018
3.64
 13,880 3.61 3.65 3.63 11,640 0 0.1
18/09/2018
3.61
 40,710 3.64 3.65 3.61 9,200 0 0.0
17/09/2018
3.64
 26,990 3.66 3.66 3.64 21,200 0 0.1
14/09/2018
3.66
 42,340 3.65 3.66 3.63 21,200 0 0.1
13/09/2018
3.65
 30,800 3.64 3.71 3.64 4,270 8,000 -0.0
12/09/2018
3.64
 31,950 3.62 3.71 3.63 11,660 4,040 0.0
11/09/2018
3.62
 31,290 3.63 3.65 3.62 14,900 0 0.1
10/09/2018
3.63
 16,160 3.67 3.67 3.63 3,500 0 0.0
07/09/2018
3.67
 9,680 3.65 3.71 3.64 6,760 0 0.0
06/09/2018
3.65
 12,730 3.67 3.68 3.65 6,100 0 0.0
05/09/2018
3.67
 11,120 3.67 3.74 3.67 5,000 0 0.0
04/09/2018
3.67
 3,000 3.71 3.71 3.65 0 100 -0.0
31/08/2018
3.71
 20,260 3.71 3.71 3.64 9,230 0 0.0
30/08/2018
3.71
 12,420 3.67 3.71 3.63 5,800 0 0.0
29/08/2018
3.67
 3,630 3.67 3.67 3.67 820 0 0.0
28/08/2018
3.67
 620 3.61 3.71 3.62 200 0 0.0
27/08/2018
3.61
 12,630 3.63 3.64 3.58 2,370 0 0.0
24/08/2018
3.63
 2,850 3.64 3.64 3.63 2,220 0 0.0
23/08/2018
3.64
 6,780 3.67 3.70 3.60 2,660 0 0.0
22/08/2018
3.67
 40 3.60 3.67 3.67 0 0 0
21/08/2018
3.60
 4,780 3.64 3.69 3.60 0 10 -0.0
20/08/2018
3.64
 6,340 3.64 3.64 3.64 6,340 0 0.0
17/08/2018
3.64
 18,110 3.63 3.64 3.63 13,000 0 0.1
16/08/2018
3.63
 1,050 3.64 3.64 3.63 0 0 0
15/08/2018
3.64
 1,890 3.61 3.67 3.64 0 0 0
14/08/2018
3.61
 20,160 3.61 3.63 3.61 20,000 0 0.1
13/08/2018
3.61
 300 3.64 3.64 3.61 100 0 0.0
10/08/2018
3.64
 230 3.62 3.64 3.64 0 0 0
09/08/2018
3.62
 21,280 3.64 3.64 3.57 10,930 0 0.1
08/08/2018
3.64
 29,200 3.64 3.64 3.57 10,400 0 0.1
07/08/2018
3.64
 8,650 3.62 3.64 3.62 1,300 0 0.0
06/08/2018
3.62
 6,210 3.63 3.64 3.62 3,470 0 0.0
03/08/2018
3.63
 3,680 3.62 3.64 3.62 0 0 0
02/08/2018
3.62
 17,130 3.61 3.64 3.61 4,010 0 0.0
01/08/2018
3.61
 12,270 3.65 3.65 3.61 5,440 0 0.0
31/07/2018
3.65
 7,590 3.61 3.65 3.61 3,100 140 0.0
30/07/2018
3.61
 20,190 3.64 3.64 3.59 4,500 0 0.0
27/07/2018
3.64
 13,380 3.61 3.67 3.59 6,900 0 0.0
26/07/2018
3.61
 11,930 3.63 3.63 3.59 0 0 0
25/07/2018
3.63
 10,650 3.59 3.63 3.56 8,700 0 0.0
24/07/2018
3.59
 26,290 3.56 3.59 3.56 11,350 1,700 0.1
23/07/2018
3.56
 30,940 3.64 3.64 3.56 5,000 0 0.0
20/07/2018
3.64
 14,830 3.58 3.64 3.56 4,900 0 0.0
19/07/2018
3.58
 21,120 3.65 3.65 3.57 11,500 2,090 0.0
18/07/2018
3.65
 22,100 3.56 3.69 3.57 160 0 0.0
17/07/2018
3.56
 5,490 3.62 3.64 3.56 5,200 0 0.0
16/07/2018
3.62
 5,610 3.62 3.64 3.62 5,010 100 0.0
13/07/2018
3.62
 1,000 3.61 3.67 3.60 30 0 0.0
12/07/2018
3.61
 12,750 3.51 3.61 3.57 8,220 0 0.0
11/07/2018: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2018
3.51
 46,320 3.63 3.72 3.51 1,620 0 0.0
10/07/2018
3.63
 83,990 3.66 3.73 3.63 1,100 0 0.0
09/07/2018
3.66
 46,410 3.76 3.76 3.66 0 0 0
06/07/2018
3.76
 48,580 3.71 3.78 3.70 12,000 0 0.1
05/07/2018
3.71
 98,450 3.68 3.75 3.67 300 0 0.0
04/07/2018
3.68
 27,070 3.67 3.69 3.61 0 300 -0.0
03/07/2018
3.67
 50,910 3.67 3.70 3.59 0 0 0
02/07/2018
3.67
 40,820 3.76 3.76 3.64 600 0 0.0
29/06/2018
3.76
 1,750 3.77 3.77 3.70 0 1,200 -0.0
28/06/2018
3.77
 17,130 3.79 3.79 3.73 0 0 0
27/06/2018
3.79
 104,850 3.67 3.82 3.69 500 0 0.0
26/06/2018
3.67
 35,210 3.64 3.67 3.64 0 11,310 -0.1

Chính sách bảo mật | Điều khoản sử dụng |