CTCP Xây dựng và Giao thông Bình Dương (bce)

10.85
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
(2026-03-30) 		-0.35 -3.12% 912,700 -99,100 0.0
10.45
11.25
10.85
2 tháng
(2026-03-02) 		-0.45 -3.98% 2,415,100 -84,300 0.2
10.45
11.30
10.85
3 tháng
(2026-01-29) 		-0.75 -6.47% 3,116,600 -79,500 0.2
10.45
11.80
10.85
6 tháng
(2025-10-31) 		0.59 5.73% 7,572,400 -50,600 0.5
10.21
11.90
10.85
12 tháng
(2025-05-05) 		1.29 13.47% 22,344,000 410,400 1.3
9.56
11.90
10.85
24 tháng
(2024-05-09) 		5.19 91.65% 51,009,600 276,717 0.8
5.41
11.90
10.85
36 tháng
(2023-05-15) 		4.93 83.16% 75,226,500 268,917 0.7
5.36
11.90
10.85
60 tháng
(2021-05-25) 		0.48 4.62% 225,074,300 63,862 -8.8
4.70
22.23
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2025
11.33
 101,400 11.28 11.38 11.23 6,200 2,800 0.0
19/08/2025
11.28
 292,200 11.28 11.62 11.28 14,100 0 0.2
18/08/2025
11.28
 136,900 11.28 11.62 11.23 400 0 0.0
15/08/2025
11.28
 98,900 11.58 11.58 11.28 2,900 34,700 -0.4
14/08/2025
11.53
 163,400 11.62 11.62 11.33 0 1,600 -0.0
13/08/2025
11.58
 351,300 11.72 11.72 11.48 0 0 0
12/08/2025
11.67
 206,000 11.87 11.92 11.58 3,400 5,000 -0.0
11/08/2025
11.82
 497,200 11.72 11.96 11.72 32,900 3,400 0.4
08/08/2025
11.43
 112,100 11.53 11.53 11.33 0 10,300 -0.1
07/08/2025
11.48
 166,400 11.48 11.67 11.28 500 0 0.0
06/08/2025
11.48
 60,200 11.33 11.62 11.33 0 0 0
05/08/2025
11.48
 471,400 11.53 11.92 11.19 15,500 5,900 0.1
04/08/2025
11.48
 204,100 11.38 11.58 11.33 0 600 -0.0
01/08/2025
11.28
 139,100 11.19 11.38 11.14 0 8,700 -0.1
31/07/2025
10.99
 340,500 11.19 11.19 10.75 5,900 500 0.1
30/07/2025
11.19
 183,800 11.19 11.19 11.04 2,300 0 0.0
29/07/2025
11.28
 442,500 11.67 11.67 11.28 0 0 0
28/07/2025
11.53
 383,200 11.33 11.62 11.33 8,400 4,200 0.0
25/07/2025
11.28
 322,200 11.14 11.28 11.14 800 0 0.0
24/07/2025
11.09
 312,100 11.14 11.23 11.09 400 400 0
23/07/2025
11.09
 391,700 10.99 11.14 10.99 2,800 0 0.0
22/07/2025
10.94
 366,800 10.89 10.94 10.80 0 0 0
21/07/2025
10.75
 880,100 10.55 10.85 10.51 1,800 9,700 -0.1
18/07/2025
10.46
 357,800 10.31 10.46 10.31 9,800 0 0.1
17/07/2025
10.26
 256,500 10.41 10.41 10.12 4,100 0 0.0
16/07/2025
10.16
 187,200 10.21 10.21 10.12 4,500 0 0.0
15/07/2025
10.16
 133,100 10.16 10.26 10.07 18,000 1,200 0.2
14/07/2025
10.16
 125,500 10.16 10.26 10.07 1,000 2,000 -0.0
11/07/2025
10.16
 439,700 10.12 10.16 9.87 235,800 300 0

Chính sách bảo mật | Điều khoản sử dụng |