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)
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
25/05/2017
3.61
 75,270 3.63 3.63 3.61 3,000 0 0.0
24/05/2017
3.63
 23,630 3.63 3.63 3.61 0 0 0
23/05/2017
3.63
 76,180 3.66 3.66 3.62 20,000 0 0.1
22/05/2017
3.66
 37,390 3.68 3.68 3.63 11,060 0 0.1
19/05/2017
3.68
 49,340 3.68 3.69 3.66 18,000 0 0.1
18/05/2017
3.68
 7,370 3.64 3.69 3.63 0 0 0
17/05/2017
3.64
 25,150 3.65 3.69 3.63 0 0 0
16/05/2017
3.65
 26,630 3.69 3.69 3.63 0 0 0
15/05/2017
3.69
 30,230 3.72 3.74 3.66 0 0 0
12/05/2017
3.72
 52,630 3.66 3.75 3.66 0 0 0
11/05/2017
3.66
 40,230 3.61 3.66 3.61 0 0 0
10/05/2017
3.61
 163,090 3.57 3.70 3.57 0 7,000 -0.0
09/05/2017
3.57
 27,770 3.38 3.58 3.38 0 0 0
08/05/2017
3.38
 6,030 3.42 3.42 3.37 0 1,200 -0.0
05/05/2017
3.42
 5,510 3.42 3.42 3.37 0 0 0
04/05/2017
3.42
 6,820 3.37 3.43 3.36 0 0 0
03/05/2017
3.37
 17,630 3.36 3.39 3.37 7,030 0 0.0
28/04/2017
3.36
 17,380 3.36 3.42 3.30 5,360 0 0.0
27/04/2017
3.36
 19,180 3.34 3.36 3.32 0 0 0
26/04/2017
3.34
 12,680 3.32 3.34 3.27 0 4,500 -0.0
25/04/2017
3.32
 6,660 3.33 3.35 3.32 0 0 0
24/04/2017
3.33
 1,620 3.36 3.36 3.29 0 0 0
21/04/2017
3.36
 11,880 3.35 3.36 3.33 0 0 0
20/04/2017
3.35
 28,140 3.34 3.35 3.32 0 0 0
19/04/2017
3.34
 13,820 3.33 3.35 3.33 0 0 0
18/04/2017
3.33
 26,980 3.33 3.33 3.32 3,000 0 0.0
17/04/2017
3.33
 4,140 3.35 3.35 3.33 0 0 0
14/04/2017
3.35
 30,510 3.32 3.36 3.32 0 0 0
13/04/2017
3.32
 23,770 3.32 3.35 3.32 1,640 0 0.0
12/04/2017
3.32
 8,130 3.29 3.32 3.30 0 0 0
11/04/2017
3.29
 2,130 3.32 3.32 3.29 0 0 0
10/04/2017
3.32
 31,750 3.28 3.34 3.31 0 0 0
07/04/2017
3.28
 3,030 3.29 3.29 3.28 0 0 0
05/04/2017
3.29
 7,640 3.28 3.30 3.28 0 0 0
04/04/2017
3.28
 40,020 3.27 3.28 3.27 0 0 0
03/04/2017
3.27
 9,790 3.27 3.28 3.26 0 0 0
31/03/2017
3.27
 11,220 3.28 3.29 3.27 0 0 0
30/03/2017
3.28
 21,850 3.27 3.28 3.25 0 0 0
29/03/2017
3.27
 10,690 3.25 3.27 3.25 0 0 0
28/03/2017
3.25
 5,020 3.25 3.27 3.25 0 0 0
27/03/2017
3.25
 14,250 3.27 3.32 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |