CTCP Xây dựng và Giao thông Bình Dương (bce)

11.55
-0.15
(-1.28%)
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
(2025-12-29) 		0.90 8.33% 1,311,600 -2,100 -0.0
10.80
11.90
11.55
2 tháng
(2025-12-01) 		0.55 4.93% 2,847,900 36,700 0.4
10.75
11.90
11.55
3 tháng
(2025-10-30) 		1.44 14.01% 4,418,400 28,800 0.3
10.21
11.90
11.55
6 tháng
(2025-08-01) 		0.42 3.69% 10,877,300 44,800 0.5
10.21
11.90
11.55
12 tháng
(2025-02-03) 		2.37 25.42% 32,041,500 600,144 2.2
9.24
11.90
11.55
24 tháng
(2024-02-15) 		6 105.26% 51,673,000 368,317 0.6
5.41
11.90
11.55
36 tháng
(2023-02-13) 		5.73 95.90% 75,852,600 352,044 0.3
5.30
11.90
11.55
60 tháng
(2021-02-23) 		1.01 9.50% 235,285,100 32,962 -10.4
4.70
22.23
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
3.05
 23,630 3.10 3.15 3.05 0 0 0
03/09/2015
3.10
 9,650 3.15 3.15 3.10 0 600 -0.0
01/09/2015
3.15
 23,600 3.19 3.19 3.05 1,200 0 0.0
31/08/2015
3.19
 26,950 3.19 3.29 3.19 0 0 0
28/08/2015
3.19
 50,940 3.00 3.19 3.00 1,500 0 0.0
27/08/2015
3.00
 32,010 3.00 3.10 3.00 0 0 0
26/08/2015
3.00
 97,810 2.96 3.00 2.86 0 0 0
25/08/2015
2.96
 28,240 3.05 3.10 2.86 0 0 0
24/08/2015
3.05
 113,660 3.19 3.19 3.00 1,000 0 0.0
21/08/2015
3.19
 55,950 3.29 3.29 3.15 10,000 0 0.1
20/08/2015
3.29
 3,890 3.29 3.33 3.10 0 0 0
19/08/2015
3.29
 16,220 3.43 3.43 3.24 10,000 500 0.1
18/08/2015
3.43
 4,400 3.61 3.61 3.38 0 0 0
17/08/2015
3.61
 310 3.57 3.61 3.61 0 0 0
14/08/2015
3.57
 13,920 3.71 3.71 3.57 9,000 0 0.1
13/08/2015
3.71
 1,040 3.66 3.71 3.66 0 0 0
12/08/2015
3.66
 1,460 3.61 3.66 3.61 0 0 0
11/08/2015
3.61
 2,900 3.66 3.66 3.61 0 0 0
10/08/2015
3.66
 17,830 3.66 3.71 3.61 0 10,000 -0.1
07/08/2015
3.66
 3,200 3.76 3.76 3.57 0 0 0
06/08/2015
3.76
 30 3.71 3.76 3.71 0 0 0
05/08/2015
3.71
 200 3.76 3.76 3.71 0 200 -0.0
04/08/2015
3.76
 17,660 3.71 3.76 3.71 0 0 0
03/08/2015
3.71
 0 3.71 3.71 3.71 0 0 0
31/07/2015
3.71
 3,410 3.76 3.76 3.61 0 0 0
30/07/2015
3.76
 1,530 3.71 3.76 3.71 0 0 0
29/07/2015
3.71
 9,600 3.76 3.76 3.66 0 0 0
28/07/2015
3.76
 13,290 3.76 3.76 3.71 0 0 0
27/07/2015
3.76
 25,190 3.76 3.76 3.66 0 0 0
24/07/2015
3.76
 2,020 3.76 3.76 3.76 0 0 0
23/07/2015
3.76
 2,330 3.85 3.85 3.76 0 0 0
22/07/2015
3.85
 28,730 3.66 3.90 3.76 0 0 0
21/07/2015
3.66
 7,030 3.71 3.71 3.66 0 0 0
20/07/2015
3.71
 24,050 3.76 3.76 3.71 0 0 0
17/07/2015
3.76
 13,700 3.80 3.80 3.76 0 0 0
16/07/2015
3.80
 29,320 3.76 3.80 3.76 0 0 0
15/07/2015
3.76
 29,080 3.66 3.76 3.66 0 1,950 -0.0
14/07/2015
3.66
 50,140 3.66 3.76 3.66 0 350 -0.0
13/07/2015
3.66
 11,000 3.66 3.66 3.66 0 0 0
10/07/2015
3.66
 30,130 3.71 3.71 3.66 0 0 0
09/07/2015
3.71
 2,840 3.71 3.71 3.66 0 0 0
08/07/2015
3.71
 31,370 3.76 3.76 3.66 23,000 0 0.2
07/07/2015
3.76
 11,340 3.76 3.76 3.71 0 0 0
06/07/2015
3.76
 1,170 3.80 3.80 3.76 0 0 0
03/07/2015
3.80
 14,280 3.80 3.85 3.76 0 0 0
02/07/2015
3.80
 4,050 3.80 3.80 3.80 0 0 0
01/07/2015
3.80
 7,020 3.71 3.85 3.66 0 0 0
30/06/2015
3.71
 24,440 3.71 3.85 3.66 0 0 0
29/06/2015
3.71
 19,580 3.76 3.76 3.66 10,000 0 0.1
26/06/2015
3.76
 730 3.76 3.76 3.71 0 0 0
25/06/2015
3.76
 4,000 3.80 3.80 3.76 0 0 0
24/06/2015
3.80
 9,630 3.80 3.85 3.76 0 0 0
23/06/2015
3.80
 5,400 3.80 3.80 3.76 0 0 0
22/06/2015
3.80
 12,430 3.85 3.94 3.80 0 0 0
19/06/2015
3.85
 7,070 3.80 3.94 3.85 0 0 0
18/06/2015
3.80
 9,100 3.94 3.94 3.76 0 0 0
17/06/2015
3.94
 7,290 3.85 3.94 3.76 0 0 0
16/06/2015
3.85
 5,370 3.85 3.90 3.85 0 0 0
15/06/2015
3.85
 41,430 3.76 3.85 3.76 0 0 0
12/06/2015
3.76
 36,150 3.80 3.80 3.71 0 0 0
11/06/2015
3.80
 27,730 3.80 3.80 3.57 0 0 0
10/06/2015
3.80
 4,170 3.80 3.80 3.76 4,060 0 0.0
09/06/2015
3.80
 1,090 3.76 3.80 3.76 0 0 0
08/06/2015
3.76
 1,610 3.85 3.85 3.76 0 0 0
05/06/2015
3.85
 22,410 3.80 3.85 3.80 0 0 0
04/06/2015
3.80
 3,960 3.80 3.80 3.76 0 0 0
03/06/2015
3.80
 11,010 3.85 3.85 3.76 0 0 0
02/06/2015
3.85
 7,390 3.80 3.85 3.76 0 0 0
01/06/2015
3.80
 7,430 3.94 3.94 3.80 2,740 0 0.0
29/05/2015
3.94
 3,510 3.90 3.99 3.80 0 0 0
28/05/2015
3.90
 23,530 3.85 3.90 3.80 0 510 -0.0
27/05/2015
3.85
 450 3.80 3.85 3.80 0 0 0
26/05/2015
3.80
 8,890 3.80 3.80 3.76 0 0 0
25/05/2015
3.80
 23,550 3.80 3.80 3.71 19,990 0 0.2
22/05/2015
3.80
 670 3.80 3.80 3.76 0 0 0
21/05/2015: Cổ tức tiền mặt tỉ lệ: 7%
21/05/2015
3.80
 22,490 3.76 3.90 3.76 0 0 0
20/05/2015
3.76
 1,220 3.71 3.76 3.58 0 0 0
19/05/2015
3.71
 14,250 3.76 3.76 3.54 0 0 0
18/05/2015
3.76
 1,020 3.76 3.76 3.54 0 0 0
15/05/2015
3.76
 83,220 3.76 3.76 3.63 10,000 0 0.1
14/05/2015
3.76
 19,730 3.76 3.76 3.63 0 0 0
13/05/2015
3.76
 26,940 3.63 3.76 3.63 0 0 0
12/05/2015
3.63
 21,720 3.76 3.80 3.50 0 0 0
11/05/2015
3.76
 10 3.63 3.76 3.76 0 0 0
08/05/2015
3.63
 6,160 3.63 3.76 3.63 0 0 0
07/05/2015
3.63
 6,330 3.54 3.63 3.58 0 0 0
06/05/2015
3.54
 3,000 3.71 3.71 3.54 0 0 0
05/05/2015
3.71
 3,060 3.71 3.80 3.54 400 0 0.0
04/05/2015
3.71
 10,450 3.89 3.89 3.67 0 0 0
27/04/2015
3.89
 2,650 3.84 3.89 3.76 70 0 0.0
24/04/2015
3.84
 21,630 3.89 3.97 3.84 6,440 0 0.1
23/04/2015
3.89
 11,720 4.06 4.06 3.89 0 0 0
22/04/2015
4.06
 12,940 4.06 4.10 3.97 2,000 0 0.0
21/04/2015
4.06
 3,240 4.19 4.19 3.93 0 0 0
20/04/2015
4.19
 970 4.10 4.19 4.10 0 0 0
17/04/2015
4.10
 7,660 4.19 4.19 3.93 0 0 0
16/04/2015
4.19
 8,110 4.14 4.19 4.14 0 0 0
15/04/2015
4.14
 1,100 4.01 4.23 4.06 0 0 0
14/04/2015
4.01
 28,010 4.14 4.23 3.97 0 0 0
13/04/2015
4.14
 1,180 4.19 4.27 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |