CTCP Xây dựng và Giao thông Bình Dương (bce)

10.85
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
(2026-03-31) 		-0.40 -3.56% 913,500 -101,300 -0.0
10.45
11.25
10.85
2 tháng
(2026-03-02) 		-0.45 -3.98% 2,433,000 -84,300 0.2
10.45
11.30
10.85
3 tháng
(2026-01-30) 		-0.95 -8.05% 3,103,100 -76,700 0.3
10.45
11.80
10.85
6 tháng
(2025-11-03) 		0.64 6.23% 7,576,000 -50,600 0.5
10.21
11.90
10.85
12 tháng
(2025-05-05) 		1.29 13.47% 22,361,900 410,400 1.3
9.56
11.90
10.85
24 tháng
(2024-05-10) 		5.12 89.38% 50,991,100 276,717 0.8
5.41
11.90
10.85
36 tháng
(2023-05-16) 		4.94 83.46% 75,098,600 268,917 0.7
5.36
11.90
10.85
60 tháng
(2021-05-26) 		0.66 6.46% 224,995,500 62,862 -8.8
4.70
22.23
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2015
4.19
 5,120 4.10 4.32 4.19 0 0 0
09/04/2015
4.10
 3,720 4.01 4.19 3.97 0 0 0
08/04/2015
4.01
 690 4.14 4.23 3.89 0 0 0
07/04/2015
4.14
 1,420 4.19 4.19 4.14 0 0 0
06/04/2015
4.19
 1,010 4.23 4.23 4.14 0 0 0
03/04/2015
4.23
 220 4.27 4.27 4.23 0 0 0
02/04/2015
4.27
 3,150 4.14 4.27 4.10 0 0 0
01/04/2015
4.14
 110 4.19 4.19 4.14 0 0 0
31/03/2015
4.19
 7,430 4.14 4.19 4.14 5,000 0 0.0
30/03/2015
4.14
 11,110 4.14 4.19 4.10 9,760 0 0.1
27/03/2015
4.14
 18,650 4.23 4.23 4.14 0 0 0
26/03/2015
4.23
 9,410 4.19 4.23 4.19 0 0 0
25/03/2015
4.19
 20,080 4.23 4.27 4.14 0 0 0
24/03/2015
4.23
 1,280 4.23 4.23 4.10 0 0 0
23/03/2015
4.23
 7,850 4.23 4.27 4.23 0 0 0
20/03/2015
4.23
 12,630 4.19 4.27 4.19 9,000 0 0.1
19/03/2015
4.19
 41,020 4.32 4.32 4.19 0 0 0
18/03/2015
4.32
 8,320 4.32 4.32 4.27 0 0 0
17/03/2015
4.32
 13,850 4.32 4.32 4.23 4,000 0 0.0
16/03/2015
4.32
 7,900 4.27 4.32 4.23 0 0 0
13/03/2015
4.27
 2,980 4.32 4.32 4.27 0 0 0
12/03/2015
4.32
 50 4.27 4.32 4.27 0 0 0
11/03/2015
4.27
 14,950 4.32 4.32 4.27 0 0 0
10/03/2015
4.32
 6,220 4.27 4.32 4.27 0 0 0
09/03/2015
4.27
 18,210 4.36 4.36 4.27 0 0 0
06/03/2015
4.36
 1,020 4.36 4.36 4.32 0 0 0
05/03/2015
4.36
 31,890 4.36 4.40 4.27 0 0 0
04/03/2015
4.36
 8,270 4.27 4.36 4.32 0 0 0
03/03/2015
4.27
 62,470 4.40 4.40 4.27 0 58,200 -0.6
02/03/2015
4.40
 71,220 4.40 4.45 4.32 0 69,160 -0.7
27/02/2015
4.40
 74,510 4.40 4.45 4.40 0 39,110 -0.4
26/02/2015
4.40
 13,990 4.40 4.40 4.36 0 3,400 -0.0
25/02/2015
4.40
 10,210 4.49 4.49 4.36 0 0 0
24/02/2015
4.49
 13,550 4.32 4.49 4.40 0 0 0
13/02/2015
4.32
 16,260 4.40 4.40 4.32 100 0 0.0
12/02/2015
4.40
 10,520 4.40 4.40 4.36 0 0 0
11/02/2015
4.40
 4,340 4.36 4.40 4.32 0 0 0
10/02/2015
4.36
 4,070 4.40 4.40 4.32 0 0 0
09/02/2015
4.40
 120 4.36 4.40 4.36 0 0 0
06/02/2015
4.36
 2,390 4.36 4.36 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |