CTCP Xây dựng và Giao thông Bình Dương (bce)

11.10
0.05
(0.45%)
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
(2026-02-23) 		-0.30 -2.64% 1,528,900 3,300 0.0
11
11.35
11.10
2 tháng
(2026-01-19) 		-0.65 -5.56% 2,748,900 8,000 0.1
11
11.90
11.10
3 tháng
(2025-12-18) 		0.15 1.38% 3,917,300 11,800 0.1
10.75
11.90
11.10
6 tháng
(2025-09-19) 		0.06 0.53% 7,921,400 58,700 0.6
10.21
11.90
11.10
12 tháng
(2025-03-24) 		1.03 10.29% 28,002,700 331,000 -0.5
9.56
11.90
11.10
24 tháng
(2024-03-28) 		5.08 85.01% 52,124,800 377,117 0.8
5.41
11.90
11.10
36 tháng
(2023-04-03) 		5.58 102.13% 76,446,300 367,917 0.7
5.36
11.90
11.10
60 tháng
(2021-04-13) 		-0.71 -6.06% 227,447,200 140,062 -9.1
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)
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
04/05/2018
3.74
 32,170 3.75 3.75 3.70 0 0 0
03/05/2018
3.75
 10,560 3.73 3.80 3.72 300 0 0.0
02/05/2018
3.73
 21,460 3.73 3.80 3.73 0 100 -0.0
27/04/2018
3.73
 8,870 3.68 3.85 3.68 0 0 0
26/04/2018
3.68
 35,850 3.77 3.77 3.68 15,040 0 0.1
24/04/2018
3.77
 49,650 3.78 3.79 3.69 700 10,250 -0.1
23/04/2018
3.78
 63,730 3.82 3.82 3.72 410 200 0.0
20/04/2018
3.82
 140,510 3.96 3.96 3.76 8,000 540 0.1
19/04/2018
3.96
 33,450 4.00 4.00 3.93 0 0 0
18/04/2018
4.00
 42,900 4.05 4.05 3.99 0 10,200 -0.1
17/04/2018
4.05
 51,770 4.12 4.12 3.93 18,290 10,890 0.1
16/04/2018
4.12
 253,240 3.93 4.20 3.99 9,130 12,410 -0.0
13/04/2018
3.93
 58,630 3.92 3.93 3.85 540 0 0.0
12/04/2018
3.92
 97,590 3.90 3.93 3.79 0 0 0
11/04/2018
3.90
 60,230 3.89 3.99 3.82 200 0 0.0
10/04/2018
3.89
 60,920 3.87 3.90 3.65 200 6,010 -0.0
09/04/2018
3.87
 72,580 3.85 3.91 3.85 16,370 0 0.1
06/04/2018
3.85
 36,880 3.78 3.85 3.78 20,010 0 0.1
05/04/2018
3.78
 73,140 3.64 3.79 3.67 5,020 0 0.0
04/04/2018
3.64
 99,230 3.57 3.64 3.60 2,960 2,890 0.0
03/04/2018
3.57
 40,210 3.57 3.60 3.52 0 0 0
02/04/2018
3.57
 33,180 3.52 3.58 3.49 12,160 0 0.1
30/03/2018
3.52
 71,750 3.53 3.53 3.49 100 0 0.0
29/03/2018
3.53
 38,150 3.58 3.59 3.52 100 0 0.0
28/03/2018
3.58
 41,690 3.58 3.61 3.52 18,600 0 0.1
27/03/2018
3.58
 30,080 3.58 3.58 3.54 9,000 0 0.1
26/03/2018
3.58
 65,530 3.52 3.62 3.52 22,070 0 0.1
23/03/2018
3.52
 72,130 3.42 3.52 3.41 9,000 0 0.1
22/03/2018
3.42
 5,210 3.41 3.49 3.41 60 0 0.0
21/03/2018
3.41
 5,710 3.41 3.51 3.41 200 0 0.0
20/03/2018
3.41
 12,960 3.43 3.43 3.41 200 3,620 -0.0
19/03/2018
3.43
 20,840 3.46 3.46 3.43 10,000 0 0.1
16/03/2018
3.46
 32,610 3.46 3.46 3.35 0 380 -0.0
15/03/2018
3.46
 16,200 3.47 3.47 3.46 840 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |