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) 		-0.35 -3.08% 1,502,800 3,300 0.0
11
11.35
11.05
2 tháng
(2026-01-16) 		-0.35 -3.08% 2,976,700 8,000 0.1
11
11.90
11.05
3 tháng
(2025-12-17) 		0.10 0.92% 3,947,100 11,200 0.1
10.75
11.90
11.05
6 tháng
(2025-09-18) 		0.11 0.97% 7,950,900 58,700 0.6
10.21
11.90
11.05
12 tháng
(2025-03-24) 		0.98 9.79% 27,976,600 331,000 -0.5
9.56
11.90
11.05
24 tháng
(2024-03-27) 		5.16 88.47% 52,234,700 377,117 0.8
5.41
11.90
11.05
36 tháng
(2023-04-03) 		5.53 101.22% 76,420,200 367,917 0.7
5.36
11.90
11.05
60 tháng
(2021-04-12) 		-1.03 -8.58% 228,020,600 146,762 -9.0
4.70
22.23
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2016
3.43
 143,900 3.43 3.48 3.32 0 0 0
02/08/2016
3.43
 148,520 3.63 3.63 3.43 0 0 0
01/08/2016
3.63
 46,860 3.69 3.74 3.58 0 0 0
29/07/2016
3.69
 60,450 3.63 3.74 3.63 0 0 0
28/07/2016
3.63
 111,610 3.63 3.74 3.63 4,000 0 0.0
27/07/2016
3.63
 90,430 3.63 3.69 3.63 0 0 0
26/07/2016
3.63
 125,460 3.74 3.79 3.58 0 0 0
25/07/2016
3.74
 96,790 3.84 3.95 3.74 0 2,000 -0.0
22/07/2016
3.84
 177,720 3.95 3.95 3.74 0 3,000 -0.0
21/07/2016
3.95
 118,560 4.10 4.10 3.95 0 0 0
20/07/2016
4.10
 449,720 3.89 4.15 4.00 3,000 0 0.0
19/07/2016
3.89
 249,180 4.05 4.15 3.89 0 0 0
18/07/2016
4.05
 250,270 4.05 4.15 4.00 0 0 0
15/07/2016
4.05
 347,240 3.79 4.05 3.79 3,000 0 0.0
14/07/2016
3.79
 438,150 4.00 4.15 3.79 0 500 -0.0
13/07/2016
4.00
 402,540 4.00 4.10 3.89 0 0 0
12/07/2016
4.00
 555,540 3.95 4.21 3.74 0 0 0
11/07/2016
3.95
 699,810 3.79 4.05 3.95 0 0 0
08/07/2016
3.79
 987,700 3.58 3.79 3.79 0 8,510 -0.1
07/07/2016
3.58
 465,420 3.37 3.58 3.32 0 0 0
06/07/2016
3.37
 66,150 3.43 3.43 3.37 0 200 -0.0
05/07/2016
3.43
 452,870 3.37 3.53 3.43 0 0 0
04/07/2016
3.37
 232,030 3.22 3.37 3.17 0 0 0
01/07/2016
3.22
 78,750 3.17 3.27 3.17 200 0 0.0
30/06/2016
3.17
 27,130 3.17 3.22 3.12 0 0 0
29/06/2016
3.17
 35,670 3.12 3.22 3.12 0 0 0
28/06/2016
3.12
 27,990 3.06 3.17 3.06 0 0 0
27/06/2016
3.06
 41,340 3.06 3.06 2.96 0 0 0
24/06/2016
3.06
 134,700 3.17 3.17 2.96 0 0 0
23/06/2016
3.17
 50,270 3.17 3.17 3.12 0 0 0
22/06/2016
3.17
 110,460 3.17 3.17 3.06 0 0 0
21/06/2016
3.17
 65,330 3.22 3.27 3.12 0 0 0
20/06/2016
3.22
 101,250 3.22 3.27 3.12 0 0 0
17/06/2016
3.22
 32,250 3.22 3.27 3.22 0 0 0
16/06/2016
3.22
 54,090 3.27 3.32 3.22 5,010 0 0.0
15/06/2016
3.27
 78,080 3.32 3.32 3.27 0 0 0
14/06/2016
3.32
 53,460 3.37 3.43 3.32 0 0 0
13/06/2016
3.37
 75,570 3.37 3.43 3.37 0 0 0
10/06/2016
3.37
 187,390 3.48 3.48 3.32 0 0 0
09/06/2016
3.48
 74,600 3.48 3.48 3.43 0 0 0
08/06/2016: Cổ tức tiền mặt tỉ lệ: 7%
08/06/2016
3.48
 102,260 3.43 3.53 3.43 0 7,000 -0.0
07/06/2016
3.43
 114,470 3.47 3.47 3.43 660 0 0.0
06/06/2016
3.47
 102,930 3.47 3.57 3.43 7,000 0 0.1
03/06/2016
3.47
 185,130 3.52 3.57 3.47 0 0 0
02/06/2016
3.52
 129,700 3.52 3.52 3.47 400 2,000 -0.0
01/06/2016
3.52
 280,820 3.38 3.57 3.43 0 0 0
31/05/2016
3.38
 68,960 3.38 3.47 3.38 440 0 0.0
30/05/2016
3.38
 39,420 3.33 3.38 3.33 0 0 0
27/05/2016
3.33
 85,860 3.29 3.38 3.29 0 0 0
26/05/2016
3.29
 118,120 3.38 3.43 3.29 3,000 0 0.0
25/05/2016
3.38
 47,440 3.43 3.47 3.38 0 0 0
24/05/2016
3.43
 129,870 3.33 3.43 3.33 0 0 0
23/05/2016
3.33
 41,180 3.38 3.43 3.33 0 0 0
20/05/2016
3.38
 67,090 3.38 3.47 3.33 0 0 0
19/05/2016
3.38
 87,170 3.33 3.43 3.33 3,000 0 0.0
18/05/2016
3.33
 126,320 3.33 3.43 3.33 3,000 0 0.0
17/05/2016
3.33
 129,330 3.43 3.47 3.33 0 0 0
16/05/2016
3.43
 111,810 3.38 3.47 3.38 0 0 0
13/05/2016
3.38
 311,990 3.52 3.52 3.38 4,000 0 0.0
12/05/2016
3.52
 242,760 3.61 3.76 3.47 0 4,000 -0.0
11/05/2016
3.61
 401,860 3.38 3.61 3.47 0 0 0
10/05/2016
3.38
 784,520 3.19 3.38 3.24 2,000 0 0.0
09/05/2016
3.19
 487,270 3.24 3.38 3.15 6,000 0 0.0
06/05/2016
3.24
 66,170 3.29 3.29 3.24 0 0 0
05/05/2016
3.29
 86,570 3.19 3.29 3.15 15,000 0 0.1
04/05/2016
3.19
 60,950 3.19 3.29 3.19 0 0 0
29/04/2016
3.19
 203,900 3.15 3.29 3.15 12,000 0 0.1
28/04/2016
3.15
 30,170 3.19 3.19 3.10 0 0 0
27/04/2016
3.19
 164,650 3.29 3.29 3.10 0 0 0
26/04/2016
3.29
 77,200 3.33 3.33 3.15 0 0 0
25/04/2016
3.33
 58,620 3.33 3.38 3.29 0 0 0
22/04/2016
3.33
 273,710 3.15 3.33 3.15 3,000 0 0.0
21/04/2016
3.15
 157,920 3.05 3.19 3.05 0 0 0
20/04/2016
3.05
 29,060 3.05 3.05 2.96 0 0 0
19/04/2016
3.05
 157,780 3.00 3.10 3.00 0 9,000 -0.1
15/04/2016
3.00
 90,770 3.00 3.05 3.00 10,000 0 0.1
14/04/2016
3.00
 198,150 3.10 3.15 3.00 0 0 0
13/04/2016
3.10
 38,700 3.10 3.19 3.05 0 0 0
12/04/2016
3.10
 52,660 3.00 3.15 3.00 0 0 0
11/04/2016
3.00
 242,970 3.10 3.15 3.00 0 0 0
08/04/2016
3.10
 67,590 3.10 3.10 3.00 1,000 0 0.0
07/04/2016
3.10
 16,050 3.10 3.19 3.00 0 0 0
06/04/2016
3.10
 13,680 3.10 3.10 3.00 0 0 0
05/04/2016
3.10
 5,620 3.05 3.15 3.10 0 0 0
04/04/2016
3.05
 1,530 3.10 3.10 3.05 0 90 -0.0
01/04/2016
3.10
 76,890 3.15 3.15 3.10 0 8,030 -0.1
31/03/2016
3.15
 25,200 3.15 3.24 3.10 300 0 0.0
30/03/2016
3.15
 8,500 3.19 3.19 3.10 0 2,400 -0.0
29/03/2016
3.19
 20,820 3.10 3.19 3.10 0 0 0
28/03/2016
3.10
 16,550 3.15 3.15 3.10 0 13,170 -0.1
25/03/2016
3.15
 11,470 3.19 3.19 3.15 0 0 0
24/03/2016
3.19
 25,720 3.24 3.29 3.19 0 0 0
23/03/2016
3.24
 7,360 3.15 3.33 3.19 0 0 0
22/03/2016
3.15
 80,200 3.29 3.29 3.15 0 0 0
21/03/2016
3.29
 9,490 3.24 3.33 3.29 0 0 0
18/03/2016
3.24
 4,930 3.24 3.24 3.24 0 0 0
17/03/2016
3.24
 121,090 3.19 3.33 3.19 0 0 0
16/03/2016
3.19
 32,740 3.19 3.24 3.19 0 0 0
15/03/2016
3.19
 14,040 3.19 3.24 3.19 0 0 0
14/03/2016
3.19
 6,150 3.15 3.19 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |