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)
19/06/2014
4.45
 14,010 4.49 4.49 4.32 0 0 0
18/06/2014
4.49
 81,060 4.40 4.49 4.40 0 0 0
17/06/2014
4.40
 36,730 4.36 4.45 4.27 0 0 0
16/06/2014
4.36
 13,900 4.40 4.40 4.32 100 0 0.0
13/06/2014
4.40
 11,330 4.40 4.40 4.32 0 0 0
12/06/2014
4.40
 4,300 4.40 4.45 4.40 0 0 0
11/06/2014
4.40
 42,390 4.27 4.40 4.27 0 1,100 -0.0
10/06/2014
4.27
 9,630 4.40 4.40 4.27 0 0 0
09/06/2014
4.40
 3,550 4.40 4.40 4.32 0 0 0
06/06/2014
4.40
 3,510 4.36 4.40 4.36 2,500 0 0.0
05/06/2014
4.36
 13,070 4.32 4.36 4.27 0 0 0
04/06/2014
4.32
 21,620 4.32 4.36 4.27 0 0 0
03/06/2014
4.32
 31,890 4.40 4.40 4.32 0 0 0
02/06/2014
4.40
 5,630 4.40 4.40 4.27 0 0 0
30/05/2014
4.40
 22,210 4.49 4.49 4.36 0 0 0
29/05/2014
4.49
 71,810 4.53 4.53 4.36 2,000 0 0.0
28/05/2014
4.53
 11,280 4.58 4.62 4.49 0 0 0
27/05/2014
4.58
 77,280 4.40 4.58 4.36 0 0 0
26/05/2014
4.40
 57,660 4.53 4.71 4.36 0 0 0
23/05/2014
4.53
 3,660 4.58 4.58 4.49 0 0 0
22/05/2014
4.58
 45,940 4.62 4.75 4.49 0 0 0
21/05/2014
4.62
 115,160 4.45 4.62 4.40 0 0 0
20/05/2014
4.45
 37,050 4.36 4.45 4.27 0 0 0
19/05/2014
4.36
 740 4.32 4.40 4.27 0 0 0
16/05/2014
4.32
 10,450 4.27 4.40 4.10 0 0 0
15/05/2014
4.27
 72,870 4.36 4.45 4.19 0 0 0
14/05/2014
4.36
 93,180 4.14 4.40 4.14 0 0 0
13/05/2014
4.14
 195,370 4.14 4.14 4.01 0 0 0
12/05/2014
4.14
 308,590 4.27 4.32 4.01 0 0 0
09/05/2014
4.27
 49,540 4.14 4.32 4.14 0 0 0
08/05/2014
4.14
 291,340 4.40 4.45 4.10 0 0 0
07/05/2014
4.40
 74,050 4.40 4.49 4.36 0 0 0
06/05/2014
4.40
 127,800 4.40 4.45 4.27 0 0 0
05/05/2014
4.40
 72,800 4.40 4.49 4.36 3,400 0 0.0
29/04/2014
4.40
 76,410 4.53 4.58 4.40 0 0 0
28/04/2014
4.53
 9,800 4.58 4.66 4.45 0 0 0
25/04/2014
4.58
 53,200 4.53 4.62 4.49 0 0 0
24/04/2014
4.53
 70,050 4.58 4.62 4.49 0 0 0
23/04/2014
4.58
 64,520 4.66 4.71 4.53 0 0 0
22/04/2014
4.66
 123,500 4.45 4.66 4.32 0 0 0
21/04/2014
4.45
 117,210 4.58 4.58 4.40 15,000 0 0.2
18/04/2014
4.58
 72,230 4.79 4.79 4.58 10,300 60 0.1
17/04/2014
4.79
 218,520 4.75 4.83 4.66 45,100 0 0.5
16/04/2014
4.75
 186,900 4.83 4.83 4.58 55,500 0 0.6
15/04/2014
4.83
 78,900 5.01 5.01 4.75 0 0 0
14/04/2014
5.01
 86,520 5.09 5.09 4.96 0 0 0
11/04/2014
5.09
 228,760 5.05 5.14 4.96 0 0 0
10/04/2014
5.05
 104,370 5.14 5.22 5.05 0 0 0
08/04/2014
5.14
 62,290 5.09 5.27 5.14 100 0 0.0
07/04/2014
5.09
 47,550 5.14 5.18 5.05 0 0 0
04/04/2014
5.14
 99,420 5.27 5.27 5.05 0 0 0
03/04/2014
5.27
 127,790 5.09 5.31 5.14 0 0 0
02/04/2014
5.09
 175,880 5.14 5.22 4.92 0 0 0
01/04/2014
5.14
 310,060 5.44 5.44 5.09 0 10,000 -0.1
31/03/2014
5.44
 100,950 5.57 5.57 5.35 0 0 0
28/03/2014
5.57
 121,750 5.53 5.65 5.44 100 0 0.0
27/03/2014
5.53
 180,360 5.70 5.70 5.35 10,000 20,000 -0.1
26/03/2014
5.70
 223,150 6.04 6.04 5.65 500 0 0.0
25/03/2014: Cổ tức tiền mặt tỉ lệ: 13%
25/03/2014
6.04
 423,620 6.00 6.26 6.00 0 15,000 -0.2
24/03/2014
6.00
 536,980 5.88 6.04 5.88 40 90,050 -1.4
21/03/2014
5.88
 570,380 5.92 6.00 5.88 0 208,000 -3.1
20/03/2014
5.92
 907,950 5.72 5.92 5.76 0 5,000 -0.1
19/03/2014
5.72
 301,660 5.72 5.80 5.68 10,000 0 0.1
18/03/2014
5.72
 360,490 5.80 5.84 5.68 0 0 0
17/03/2014
5.80
 416,190 5.72 5.84 5.64 0 5,000 -0.1
14/03/2014
5.72
 558,220 5.64 5.84 5.61 1,000 0 0.0
13/03/2014
5.64
 258,690 5.72 5.80 5.64 500 0 0.0
12/03/2014
5.72
 665,940 5.68 5.88 5.64 0 0 0
11/03/2014
5.68
 532,830 5.92 5.92 5.64 1,030 0 0.0
10/03/2014
5.92
 235,350 5.88 6.00 5.84 9,000 11,560 -0.0
07/03/2014
5.88
 324,390 5.76 6.00 5.80 30,000 13,000 0.3
06/03/2014
5.76
 1,973,490 5.41 5.76 5.45 0 50,000 -0.7
05/03/2014
5.41
 194,330 5.37 5.45 5.37 4,400 2,000 0.0
04/03/2014
5.37
 104,740 5.37 5.37 5.29 0 5,300 -0.1
03/03/2014
5.37
 570,390 5.25 5.45 5.25 91,630 10,000 1.1
28/02/2014
5.25
 322,520 5.25 5.29 5.13 28,160 5,000 0.3
27/02/2014
5.25
 283,260 5.37 5.41 5.25 60 6,770 -0.1
26/02/2014
5.37
 143,240 5.37 5.41 5.33 4,210 300 0.1
25/02/2014
5.37
 154,800 5.45 5.45 5.33 0 0 0
24/02/2014
5.45
 206,040 5.29 5.45 5.29 10,000 0 0.1
21/02/2014
5.29
 145,310 5.29 5.29 5.17 16,000 0 0.2
20/02/2014
5.29
 322,320 5.49 5.53 5.17 0 0 0
19/02/2014
5.49
 260,870 5.45 5.57 5.33 0 0 0
18/02/2014
5.45
 348,510 5.21 5.45 5.21 0 0 0
17/02/2014
5.21
 195,870 5.21 5.25 5.13 20,370 0 0.3
14/02/2014
5.21
 304,220 5.21 5.29 5.13 12,980 2,500 0.1
13/02/2014
5.21
 443,090 4.97 5.21 4.97 235,940 0 3.0
12/02/2014
4.97
 320,210 4.93 4.97 4.86 0 12,070 -0.2
11/02/2014
4.93
 445,100 4.93 5.01 4.86 0 0 0
10/02/2014
4.93
 199,410 4.86 4.93 4.78 0 3,000 -0.0
07/02/2014
4.86
 85,160 4.89 4.93 4.74 4,700 0 0.1
06/02/2014
4.89
 164,340 4.66 4.97 4.66 0 19,860 -0.2
27/01/2014
4.66
 154,480 4.58 4.66 4.58 0 240 -0.0
24/01/2014
4.58
 271,770 4.46 4.62 4.46 8,090 0 0.1
23/01/2014
4.46
 39,010 4.46 4.46 4.42 0 0 0
22/01/2014
4.46
 190,430 4.46 4.58 4.38 6,770 3,000 0.0
21/01/2014
4.46
 136,520 4.50 4.50 4.34 0 0 0
20/01/2014
4.50
 285,790 4.34 4.50 4.38 0 0 0
17/01/2014
4.34
 253,160 4.22 4.38 4.22 11,000 0 0.1
16/01/2014
4.22
 113,330 4.14 4.22 4.14 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |