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)
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
25/06/2018
3.64
 97,430 3.60 3.70 3.60 2,840 300 0.0
22/06/2018
3.60
 16,500 3.60 3.60 3.52 0 500 -0.0
21/06/2018
3.60
 20,520 3.60 3.60 3.49 10 300 -0.0
20/06/2018
3.60
 3,300 3.60 3.60 3.52 0 0 0
19/06/2018
3.60
 16,420 3.63 3.63 3.47 0 10 -0
18/06/2018
3.63
 5,810 3.60 3.63 3.53 0 1,420 -0.0
15/06/2018
3.60
 500 3.60 3.60 3.59 0 400 -0.0
14/06/2018
3.60
 16,680 3.60 3.60 3.58 0 720 -0.0
13/06/2018
3.60
 890 3.62 3.63 3.53 0 0 0
12/06/2018
3.62
 11,500 3.61 3.62 3.55 0 600 -0.0
11/06/2018
3.61
 25,390 3.55 3.76 3.54 0 0 0
08/06/2018
3.55
 11,490 3.55 3.63 3.55 0 400 -0.0
07/06/2018
3.55
 49,840 3.61 3.67 3.53 0 0 0
06/06/2018
3.61
 12,400 3.60 3.63 3.52 0 700 -0.0
05/06/2018
3.60
 5,620 3.56 3.60 3.49 0 410 -0.0
04/06/2018
3.56
 31,660 3.55 3.59 3.55 8,000 1,520 0.0
01/06/2018
3.55
 12,800 3.63 3.63 3.55 0 0 0
31/05/2018
3.63
 3,400 3.58 3.63 3.52 0 0 0
30/05/2018
3.58
 32,290 3.63 3.63 3.48 90 10,000 -0.1
29/05/2018
3.63
 36,060 3.58 3.63 3.43 0 0 0
28/05/2018
3.58
 33,040 3.66 3.66 3.45 0 0 0
25/05/2018
3.66
 5,040 3.65 3.66 3.55 0 0 0
24/05/2018
3.65
 3,090 3.66 3.66 3.65 0 2,240 -0.0
23/05/2018
3.66
 21,410 3.62 3.66 3.52 100 0 0.0
22/05/2018
3.62
 8,580 3.70 3.70 3.62 220 100 0.0
21/05/2018
3.70
 42,050 3.72 3.72 3.64 310 0 0.0
18/05/2018
3.72
 19,270 3.72 3.73 3.67 0 310 -0.0
17/05/2018
3.72
 58,280 3.71 3.76 3.64 0 0 0
16/05/2018
3.71
 1,400 3.70 3.71 3.70 40 0 0.0
15/05/2018
3.70
 12,290 3.70 3.70 3.65 10,000 0 0.1
14/05/2018
3.70
 55,560 3.63 3.75 3.61 400 0 0.0
11/05/2018
3.63
 74,900 3.67 3.67 3.63 10,000 0 0.1
10/05/2018
3.67
 72,230 3.67 3.69 3.64 11,930 0 0.1
09/05/2018
3.67
 39,120 3.68 3.75 3.67 9,970 0 0.1
08/05/2018
3.68
 6,330 3.68 3.76 3.68 50 0 0.0
07/05/2018
3.68
 6,030 3.74 3.77 3.68 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |