CTCP Xây dựng và Giao thông Bình Dương (bce)

11.10
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
(2025-11-05) 		0.69 6.65% 1,463,900 -3,200 -0.0
10.21
11.15
11.10
2 tháng
(2025-10-06) 		0.30 2.80% 2,530,700 30,700 0.3
10.21
11.15
11.10
3 tháng
(2025-09-08) 		0.16 1.43% 4,135,900 15,500 0.2
10.21
11.19
11.10
6 tháng
(2025-06-09) 		1.53 15.97% 15,669,200 357,000 1.3
9.57
11.82
11.10
12 tháng
(2024-12-10) 		3.93 54.83% 33,646,500 536,744 1.7
6.65
11.82
11.10
24 tháng
(2023-12-18) 		5.65 103.77% 50,230,200 339,017 0.4
5.36
11.82
11.10
36 tháng
(2022-12-21) 		5.46 96.75% 74,623,200 341,344 0.1
5.30
11.82
11.10
60 tháng
(2020-12-31) 		-1.02 -8.43% 243,961,190 132 -11.0
4.70
22.23
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/01/2014
4.14
 216,770 4.11 4.22 4.11 3,000 0 0.0
14/01/2014
4.11
 177,720 4.11 4.14 4.07 0 440 -0.0
13/01/2014
4.11
 137,800 4.07 4.11 4.03 0 500 -0.0
10/01/2014
4.07
 161,980 4.03 4.07 3.99 13,700 3,000 0.1
09/01/2014
4.03
 308,230 4.03 4.03 3.95 0 0 0
08/01/2014
4.03
 208,570 3.83 4.07 3.87 0 0 0
07/01/2014
3.83
 25,830 3.87 3.91 3.79 0 0 0
06/01/2014
3.87
 72,410 3.67 3.91 3.67 10,000 0 0.1
03/01/2014
3.67
 780 3.63 3.67 3.63 0 0 0
02/01/2014
3.63
 24,900 3.55 3.75 3.55 0 0 0
31/12/2013
3.55
 440 3.47 3.55 3.55 0 0 0
30/12/2013
3.47
 10,860 3.59 3.59 3.47 0 0 0
27/12/2013
3.59
 12,490 3.59 3.59 3.59 0 0 0
26/12/2013
3.59
 26,710 3.55 3.63 3.55 0 0 0
25/12/2013
3.55
 18,540 3.59 3.67 3.55 0 0 0
24/12/2013
3.59
 125,080 3.55 3.59 3.51 0 0 0
23/12/2013
3.55
 6,790 3.55 3.55 3.51 0 0 0
20/12/2013
3.55
 44,240 3.47 3.55 3.43 0 0 0
19/12/2013
3.47
 34,040 3.36 3.51 3.36 0 0 0
18/12/2013
3.36
 5,410 3.36 3.39 3.32 0 0 0
17/12/2013
3.36
 2,500 3.36 3.36 3.36 0 0 0
16/12/2013
3.36
 5,830 3.36 3.39 3.32 2,210 0 0.0
13/12/2013
3.36
 19,390 3.39 3.39 3.36 0 0 0
12/12/2013
3.39
 7,710 3.32 3.39 3.28 0 0 0
11/12/2013
3.32
 46,810 3.39 3.43 3.28 0 0 0
10/12/2013
3.39
 20,870 3.39 3.39 3.36 200 0 0.0
09/12/2013
3.39
 22,840 3.36 3.39 3.36 0 0 0
06/12/2013
3.36
 8,180 3.32 3.43 3.36 0 0 0
05/12/2013
3.32
 19,890 3.28 3.32 3.28 0 0 0
04/12/2013
3.28
 25,280 3.28 3.32 3.28 0 1,700 -0.0
03/12/2013
3.28
 20,810 3.28 3.32 3.28 0 0 0
02/12/2013
3.28
 20,050 3.28 3.28 3.24 0 0 0
29/11/2013
3.28
 17,050 3.28 3.28 3.24 0 0 0
28/11/2013
3.28
 5,550 3.32 3.32 3.20 0 0 0
27/11/2013
3.32
 39,430 3.24 3.36 3.24 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |