CTCP Xây dựng và Giao thông Bình Dương (bce)

11
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
(2026-02-11) 		-0.40 -3.51% 1,478,400 -1,800 -0.0
11
11.40
11
2 tháng
(2026-01-12) 		0.15 1.38% 3,030,300 700 0.0
10.85
11.90
11
3 tháng
(2025-12-15) 		0.20 1.85% 4,173,700 700 0.0
10.75
11.90
11
6 tháng
(2025-09-15) 		-0.09 -0.80% 8,444,400 48,700 0.5
10.21
11.90
11
12 tháng
(2025-03-18) 		0.98 9.79% 28,655,900 329,600 -0.5
9.56
11.90
11
24 tháng
(2024-03-25) 		5.27 91.99% 52,255,000 367,117 0.6
5.41
11.90
11
36 tháng
(2023-03-29) 		5.66 105.98% 76,420,300 357,917 0.6
5.30
11.90
11
60 tháng
(2021-04-08) 		-0.58 -5.03% 228,413,700 129,462 -9.2
4.70
22.23
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2015
4.36
 7,990 4.32 4.36 4.32 0 0 0
04/02/2015
4.32
 6,380 4.32 4.32 4.32 200 0 0.0
03/02/2015
4.32
 86,250 4.40 4.40 4.27 0 56,770 -0.6
02/02/2015
4.40
 18,130 4.40 4.40 4.32 10,000 0 0.1
30/01/2015
4.40
 7,010 4.49 4.49 4.32 0 0 0
29/01/2015
4.49
 28,430 4.49 4.49 4.27 0 0 0
28/01/2015
4.49
 70 4.40 4.49 4.45 0 0 0
27/01/2015
4.40
 19,450 4.45 4.49 4.40 0 1,180 -0.0
26/01/2015
4.45
 139,010 4.49 4.58 4.45 0 81,910 -0.8
23/01/2015
4.49
 39,050 4.53 4.58 4.49 0 0 0
22/01/2015
4.53
 8,560 4.49 4.53 4.45 0 0 0
21/01/2015
4.49
 110,610 4.58 4.58 4.45 2,000 0 0.0
20/01/2015
4.58
 22,230 4.58 4.58 4.53 0 0 0
19/01/2015
4.58
 49,020 4.58 4.58 4.53 0 0 0
16/01/2015
4.58
 21,360 4.53 4.58 4.45 0 0 0
15/01/2015
4.53
 1,200 4.53 4.53 4.53 0 0 0
14/01/2015
4.53
 2,850 4.58 4.58 4.49 2,000 0 0.0
13/01/2015
4.58
 7,440 4.49 4.58 4.45 0 0 0
12/01/2015
4.49
 37,990 4.49 4.53 4.45 0 32,260 -0.3
09/01/2015
4.49
 76,590 4.53 4.58 4.49 2,000 65,090 -0.7
08/01/2015
4.53
 8,060 4.53 4.53 4.49 0 0 0
07/01/2015
4.53
 5,550 4.49 4.53 4.45 0 0 0
06/01/2015
4.49
 17,680 4.49 4.49 4.40 0 0 0
05/01/2015
4.49
 730 4.53 4.58 4.49 0 0 0
31/12/2014
4.53
 45,460 4.40 4.53 4.40 2,000 410 0.0
30/12/2014
4.40
 61,500 4.36 4.53 4.36 0 0 0
29/12/2014
4.36
 126,710 4.53 4.53 4.32 0 0 0
26/12/2014
4.53
 20,090 4.53 4.53 4.45 0 480 -0.0
25/12/2014
4.53
 20,070 4.58 4.58 4.53 0 0 0
24/12/2014
4.58
 26,020 4.58 4.58 4.53 0 0 0
23/12/2014
4.58
 1,770 4.62 4.62 4.58 0 0 0
22/12/2014
4.62
 6,370 4.49 4.62 4.53 0 0 0
19/12/2014
4.49
 4,100 4.66 4.66 4.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |