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)
13/10/2017
3.39
 6,900 3.41 3.41 3.39 0 0 0
12/10/2017
3.41
 2,600 3.35 3.43 3.38 0 0 0
11/10/2017
3.35
 167,180 3.41 3.41 3.35 0 0 0
10/10/2017
3.41
 37,980 3.41 3.47 3.41 24,300 0 0.1
09/10/2017
3.41
 83,370 3.44 3.46 3.41 0 0 0
06/10/2017
3.44
 86,950 3.41 3.44 3.41 40 0 0.0
05/10/2017
3.41
 10,850 3.43 3.43 3.41 90 0 0.0
04/10/2017
3.43
 1,870 3.42 3.43 3.41 100 0 0.0
03/10/2017
3.42
 38,680 3.42 3.42 3.41 0 0 0
02/10/2017
3.42
 10,210 3.41 3.42 3.41 10 0 0
29/09/2017
3.41
 23,880 3.41 3.45 3.41 0 0 0
28/09/2017
3.41
 33,910 3.43 3.43 3.38 0 0 0
27/09/2017
3.43
 4,030 3.41 3.43 3.35 0 0 0
26/09/2017
3.41
 20,240 3.40 3.41 3.35 1,700 0 0.0
25/09/2017
3.40
 4,510 3.41 3.46 3.40 0 0 0
22/09/2017
3.41
 14,230 3.38 3.41 3.38 0 0 0
21/09/2017
3.38
 10,380 3.42 3.48 3.38 100 2,000 -0.0
20/09/2017
3.42
 4,540 3.42 3.43 3.42 0 2,000 -0.0
19/09/2017
3.42
 14,350 3.46 3.48 3.42 0 2,000 -0.0
18/09/2017
3.46
 6,450 3.41 3.46 3.41 0 0 0
15/09/2017
3.41
 59,040 3.43 3.45 3.41 51,970 2,000 0.3
14/09/2017
3.43
 12,030 3.43 3.43 3.43 0 2,000 -0.0
13/09/2017
3.43
 10,630 3.41 3.45 3.43 2,200 2,000 0.0
12/09/2017
3.41
 5,100 3.43 3.43 3.41 90 2,000 -0.0
11/09/2017
3.43
 18,170 3.43 3.49 3.41 10,920 2,000 0.1
08/09/2017
3.43
 53,910 3.39 3.50 3.43 0 2,000 -0.0
07/09/2017
3.39
 26,540 3.38 3.44 3.39 0 2,000 -0.0
06/09/2017
3.38
 6,650 3.39 3.40 3.35 1,800 2,000 -0.0
05/09/2017
3.39
 16,980 3.34 3.46 3.35 0 2,000 -0.0
01/09/2017
3.34
 22,250 3.34 3.38 3.32 0 0 0
31/08/2017
3.34
 25,500 3.34 3.35 3.33 0 2,000 -0.0
30/08/2017
3.34
 14,920 3.38 3.38 3.34 0 2,000 -0.0
29/08/2017
3.38
 75,920 3.38 3.38 3.38 0 2,000 -0.0
28/08/2017
3.38
 74,610 3.38 3.38 3.33 100 24,960 -0.1
25/08/2017
3.38
 72,260 3.39 3.42 3.34 0 23,280 -0.1
24/08/2017
3.39
 63,030 3.43 3.43 3.39 100 25,760 -0.1
23/08/2017
3.43
 30,730 3.47 3.47 3.43 100 27,000 -0.2
22/08/2017
3.47
 14,110 3.43 3.47 3.41 200 3,500 -0.0
21/08/2017
3.43
 12,710 3.42 3.43 3.41 200 10,810 -0.1
18/08/2017
3.42
 17,830 3.43 3.46 3.21 100 12,490 -0.1
17/08/2017
3.43
 30,360 3.46 3.46 3.22 0 8,200 -0.0
16/08/2017
3.46
 59,920 3.46 3.46 3.45 0 17,370 -0.1
15/08/2017
3.46
 37,690 3.45 3.47 3.46 50 10,310 -0.1
14/08/2017
3.45
 9,600 3.42 3.46 3.42 100 0 0.0
11/08/2017
3.42
 20,490 3.41 3.45 3.42 1,200 5,300 -0.0
10/08/2017
3.41
 43,870 3.45 3.46 3.41 100 11,770 -0.1
09/08/2017
3.45
 71,620 3.52 3.52 3.43 200 17,620 -0.1
08/08/2017
3.52
 14,400 3.58 3.61 3.46 150 3,500 -0.0
07/08/2017
3.58
 51,220 3.46 3.60 3.46 1,600 0 0.0
04/08/2017
3.46
 24,160 3.46 3.47 3.46 1,560 0 0.0
03/08/2017
3.46
 15,160 3.46 3.46 3.45 110 0 0.0
02/08/2017
3.46
 2,000 3.46 3.46 3.46 0 0 0
01/08/2017
3.46
 16,730 3.46 3.47 3.46 290 0 0.0
31/07/2017
3.46
 18,690 3.46 3.46 3.46 5,000 0 0.0
28/07/2017
3.46
 49,890 3.48 3.50 3.45 3,100 0 0.0
27/07/2017
3.48
 65,500 3.47 3.50 3.46 1,810 0 0.0
26/07/2017
3.47
 29,600 3.49 3.49 3.46 0 0 0
25/07/2017
3.49
 4,470 3.46 3.51 3.43 2,000 0 0.0
24/07/2017
3.46
 7,140 3.49 3.52 3.46 10 0 0
21/07/2017
3.49
 49,040 3.50 3.52 3.49 0 0 0
20/07/2017
3.50
 5,360 3.49 3.51 3.42 1,940 0 0.0
19/07/2017
3.49
 14,900 3.52 3.52 3.49 10 0 0
18/07/2017
3.52
 14,790 3.51 3.75 3.47 20 0 0.0
17/07/2017
3.51
 4,090 3.45 3.52 3.46 20 0 0.0
14/07/2017
3.45
 45,590 3.46 3.52 3.45 9,050 0 0.1
13/07/2017
3.46
 12,560 3.51 3.51 3.46 250 0 0.0
12/07/2017
3.51
 7,040 3.49 3.51 3.49 0 0 0
11/07/2017
3.49
 24,130 3.52 3.52 3.44 0 0 0
10/07/2017
3.52
 2,210 3.53 3.53 3.52 0 0 0
07/07/2017
3.53
 7,140 3.53 3.55 3.52 0 0 0
06/07/2017
3.53
 5,610 3.53 3.55 3.52 320 0 0.0
05/07/2017
3.53
 61,290 3.52 3.53 3.52 1,130 0 0.0
04/07/2017
3.52
 33,100 3.53 3.57 3.52 2,000 0 0.0
03/07/2017
3.53
 11,700 3.52 3.53 3.48 0 0 0
30/06/2017
3.52
 64,220 3.52 3.53 3.44 0 0 0
29/06/2017
3.52
 14,190 3.52 3.55 3.49 0 0 0
28/06/2017
3.52
 88,340 3.41 3.52 3.41 0 0 0
27/06/2017
3.41
 17,060 3.43 3.45 3.35 0 0 0
26/06/2017
3.43
 17,980 3.41 3.46 3.42 0 0 0
23/06/2017
3.41
 18,510 3.41 3.45 3.39 0 0 0
22/06/2017
3.41
 42,640 3.49 3.49 3.41 7,800 0 0.0
21/06/2017
3.49
 1,930 3.49 3.49 3.46 0 0 0
20/06/2017
3.49
 6,560 3.48 3.52 3.41 0 0 0
19/06/2017
3.48
 10,540 3.52 3.55 3.48 0 0 0
16/06/2017
3.52
 22,990 3.46 3.52 3.46 0 0 0
15/06/2017
3.46
 5,650 3.48 3.52 3.46 0 0 0
14/06/2017
3.48
 14,870 3.46 3.49 3.46 0 0 0
13/06/2017
3.46
 10,250 3.46 3.51 3.43 20 0 0.0
12/06/2017
3.46
 10,520 3.49 3.49 3.46 0 0 0
09/06/2017
3.49
 14,720 3.55 3.55 3.49 0 0 0
08/06/2017
3.55
 3,000 3.52 3.57 3.52 0 0 0
07/06/2017
3.52
 19,210 3.56 3.56 3.52 0 0 0
06/06/2017
3.56
 31,920 3.55 3.58 3.55 0 15,000 -0.1
05/06/2017
3.55
 36,840 3.58 3.58 3.52 0 0 0
02/06/2017
3.58
 10,020 3.58 3.58 3.55 0 0 0
01/06/2017
3.58
 18,480 3.60 3.60 3.56 0 0 0
31/05/2017
3.60
 32,850 3.63 3.63 3.53 0 30 -0.0
30/05/2017
3.63
 19,720 3.64 3.64 3.58 0 0 0
29/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
29/05/2017
3.64
 42,670 3.59 3.76 3.62 0 7,000 -0.0
26/05/2017
3.59
 66,950 3.61 3.62 3.57 7,030 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |