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)
13/01/2026
10.85
 27,100 10.80 10.85 10.70 0 0 0
12/01/2026
10.85
 13,800 10.85 10.85 10.70 0 0 0
09/01/2026
10.85
 17,500 10.50 10.85 10.50 500 0 0.0
08/01/2026
10.85
 15,400 10.90 10.90 10.75 0 0 0
07/01/2026
10.90
 50,700 10.80 10.90 10.50 600 0 0.0
06/01/2026
10.90
 8,400 10.85 10.90 10.50 0 0 0
05/01/2026
10.90
 28,100 10.85 10.90 10.75 0 0 0
31/12/2025
10.90
 54,900 10.50 10.90 10.50 0 0 0
30/12/2025
10.80
 12,200 10.40 10.80 10.40 0 600 -0.0
29/12/2025
10.80
 30,800 10.30 10.80 10.30 0 0 0
26/12/2025
10.80
 25,700 10.50 10.80 10.50 0 0 0
25/12/2025
10.75
 15,400 10.35 10.80 10.35 0 0 0
24/12/2025
10.75
 22,500 10.90 10.90 10.50 0 2,400 -0.0
23/12/2025
10.95
 11,000 10.70 10.95 10.70 0 0 0
22/12/2025
10.95
 4,700 11 11 10.95 0 0 0
19/12/2025
10.95
 434,500 10.95 10.95 10.35 3,000 0 0.0
18/12/2025
10.90
 60,800 10.90 10.90 10.75 0 0 0
17/12/2025
10.90
 55,900 10.80 10.90 10.65 2,200 2,800 -0.0
16/12/2025
10.80
 22,000 10.75 10.80 10.60 0 0 0
15/12/2025
10.80
 272,900 10.50 10.85 10.15 0 500 -0.0
12/12/2025
10.85
 317,100 11.15 11.15 10.45 2,800 0 0.0
11/12/2025
11
 70,800 11 11 10.75 11,600 2,500 0.1
10/12/2025
11
 30,900 11.05 11.10 11 0 0 0
09/12/2025
11.10
 4,900 11.10 11.10 10.90 0 0 0
08/12/2025
11.10
 35,200 11.10 11.10 10.95 0 0 0
05/12/2025
11.10
 15,300 11.10 11.10 10.95 1,200 0 0.0
04/12/2025
11.10
 31,300 11 11.10 11 0 800 -0.0
03/12/2025
11
 30,500 11.10 11.10 10.95 15,900 1,200 0.2
02/12/2025
11.15
 27,800 11.10 11.20 11.05 15,000 2,700 0.1
01/12/2025
11.15
 47,100 11 11.30 11 0 0 0
28/11/2025
11
 58,700 10.95 11.10 10.90 0 0 0
27/11/2025
10.95
 853,000 10.75 11 10.60 3,200 0 0.0
26/11/2025
10.80
 27,700 10.75 10.80 10.65 0 0 0
25/11/2025
10.80
 16,400 10.55 10.85 10.55 0 0 0
24/11/2025: Cổ tức tiền mặt tỉ lệ: 3%
24/11/2025
10.80
 34,000 10.80 10.80 10.50 0 0 0
21/11/2025
10.70
 21,800 10.80 10.89 10.65 0 0 0
20/11/2025
10.75
 66,100 10.31 10.94 10.31 0 1,600 -0.0
19/11/2025
10.31
 12,700 10.31 10.36 10.26 0 0 0
18/11/2025
10.36
 19,300 10.31 10.41 10.31 0 0 0
17/11/2025
10.31
 19,700 10.21 10.41 10.16 0 0 0
14/11/2025
10.21
 26,600 10.16 10.21 10.02 1,000 19,200 -0.2
13/11/2025
10.21
 21,100 10.21 10.21 10.02 0 9,900 -0.1
12/11/2025
10.21
 23,300 10.21 10.21 10.16 0 7,100 -0.1
11/11/2025
10.21
 15,400 10.21 10.21 10.07 0 200 -0.0
10/11/2025
10.21
 26,600 10.26 10.31 10.16 0 300 -0.0
07/11/2025
10.36
 10,700 10.41 10.41 10.26 0 1,000 -0.0
06/11/2025
10.41
 29,700 10.16 10.41 10.16 0 0 0
05/11/2025
10.41
 44,400 9.92 10.41 9.92 5,700 0 0.1
04/11/2025
10.21
 155,700 10.16 10.21 9.78 2,100 0 0.0
03/11/2025
10.21
 67,200 10.16 10.21 10.07 20,100 500 0.2
31/10/2025
10.26
 14,300 10.21 10.26 10.16 0 0 0
30/10/2025
10.26
 6,100 10.21 10.26 10.16 0 200 -0.0
29/10/2025
10.26
 23,100 10.31 10.31 10.12 0 0 0
28/10/2025
10.26
 20,100 10.46 10.46 10.16 0 1,100 -0.0
27/10/2025
10.26
 25,300 10.26 10.46 10.26 0 5,000 -0.1
24/10/2025
10.46
 44,600 10.51 10.51 10.21 0 2,500 -0.0
23/10/2025
10.46
 16,300 10.46 10.46 10.31 0 0 0
22/10/2025
10.46
 32,900 10.55 10.55 10.21 0 0 0
21/10/2025
10.46
 117,300 10.26 10.46 10.16 4,300 800 0.0
20/10/2025
10.41
 64,600 10.70 10.89 10.31 0 0 0
17/10/2025
10.70
 49,800 10.60 10.70 10.55 0 0 0
16/10/2025
10.65
 8,900 10.70 10.70 10.51 0 0 0
15/10/2025
10.70
 72,200 10.70 10.75 10.36 5,000 0 0.1
14/10/2025
10.75
 27,200 10.89 10.89 10.70 0 0 0
13/10/2025
10.75
 47,500 10.75 10.80 10.70 0 0 0
10/10/2025
10.75
 39,600 10.70 10.80 10.65 4,000 0 0.0
09/10/2025
10.65
 133,600 10.70 10.75 10.65 0 0 0
08/10/2025
10.80
 25,700 10.80 10.89 10.70 3,500 0 0.0
07/10/2025
10.89
 50,300 10.70 10.89 10.70 5,000 0 0.1
06/10/2025
10.80
 24,500 10.85 10.85 10.75 0 0 0
03/10/2025
10.85
 32,800 10.85 10.85 10.75 0 300 -0.0
02/10/2025
10.85
 38,900 10.80 10.89 10.80 0 0 0
01/10/2025
10.89
 30,000 10.80 10.94 10.80 0 0 0
30/09/2025
10.85
 82,400 10.80 10.94 10.80 0 0 0
29/09/2025
11.04
 26,000 11.09 11.09 10.85 300 0 0.0
26/09/2025
11.04
 41,000 11.04 11.09 11.04 0 0 0
25/09/2025
11.04
 29,700 11.04 11.19 11.04 0 0 0
24/09/2025
11.14
 99,600 11.19 11.23 11.09 0 0 0
23/09/2025
11.19
 96,500 10.99 11.19 10.99 4,200 0 0.0
22/09/2025
10.99
 94,400 10.94 10.99 10.89 0 0 0
19/09/2025
10.99
 77,100 10.94 11.14 10.89 0 0 0
18/09/2025
10.89
 55,600 10.94 10.99 10.85 0 0 0
17/09/2025
10.94
 62,000 11.09 11.09 10.94 0 0 0
16/09/2025
11.09
 125,100 11.14 11.19 10.99 0 0 0
15/09/2025
11.09
 374,700 11.14 11.19 11.09 0 0 0
12/09/2025
11.19
 129,200 10.85 11.53 10.85 0 0 0
11/09/2025
10.89
 53,000 10.94 10.94 10.80 0 0 0
10/09/2025
10.99
 21,400 11.09 11.09 10.94 0 0 0
09/09/2025
11.09
 78,100 10.89 11.09 10.75 0 0 0
08/09/2025
10.94
 57,700 11.09 11.19 10.89 100 19,500 -0.2
05/09/2025
11.19
 146,100 11.23 11.43 11.19 0 1,200 -0.0
04/09/2025
11.14
 155,100 10.89 11.33 10.89 0 600 -0.0
03/09/2025
11.04
 68,100 10.85 11.04 10.85 0 200 -0.0
29/08/2025
10.94
 33,100 10.70 11.04 10.70 200 4,800 -0.1
28/08/2025
10.75
 86,400 10.70 10.85 10.70 5,000 2,800 0
27/08/2025
10.85
 50,400 10.75 10.94 10.75 0 0 0
26/08/2025
10.75
 81,100 11.04 11.04 10.55 12,900 1,000 0.1
25/08/2025
10.80
 49,800 10.75 11.04 10.75 3,000 11,800 -0.1
22/08/2025
10.65
 302,600 11.28 11.28 10.65 18,800 3,600 0.2
21/08/2025
11.33
 56,900 11.33 11.43 11.23 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |