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)
29/07/2014
4.40
 17,170 4.32 4.40 4.27 0 0 0
28/07/2014
4.32
 79,200 4.49 4.49 4.32 0 0 0
25/07/2014
4.49
 83,530 4.62 4.62 4.49 0 0 0
24/07/2014
4.62
 24,080 4.62 4.71 4.58 0 0 0
23/07/2014
4.62
 94,580 4.62 4.66 4.53 1,000 0 0.0
22/07/2014
4.62
 62,760 4.66 4.75 4.58 0 0 0
21/07/2014
4.66
 94,860 4.71 4.79 4.66 500 0 0.0
18/07/2014
4.71
 146,430 4.79 4.83 4.71 0 0 0
17/07/2014
4.79
 52,720 4.75 4.79 4.66 0 0 0
16/07/2014
4.75
 252,460 4.62 4.88 4.66 0 0 0
15/07/2014
4.62
 108,320 4.62 4.66 4.62 100 0 0.0
14/07/2014
4.62
 72,780 4.62 4.62 4.53 2,890 0 0.0
11/07/2014
4.62
 91,560 4.71 4.71 4.53 0 0 0
10/07/2014
4.71
 231,920 4.79 4.79 4.62 0 0 0
09/07/2014
4.79
 69,120 4.83 4.88 4.79 0 0 0
08/07/2014
4.83
 235,950 4.75 4.92 4.75 0 0 0
07/07/2014
4.75
 189,160 4.88 4.92 4.75 0 0 0
04/07/2014
4.88
 213,650 4.71 4.88 4.75 0 0 0
03/07/2014
4.71
 413,420 4.62 4.75 4.58 0 0 0
02/07/2014
4.62
 210,170 4.53 4.66 4.53 0 0 0
01/07/2014
4.53
 46,260 4.53 4.62 4.53 0 0 0
30/06/2014
4.53
 22,510 4.58 4.66 4.53 0 0 0
27/06/2014
4.58
 71,660 4.49 4.62 4.58 0 0 0
26/06/2014
4.49
 290,770 4.45 4.71 4.40 0 0 0
25/06/2014
4.45
 37,670 4.40 4.45 4.40 0 0 0
24/06/2014
4.40
 4,140 4.40 4.40 4.32 0 0 0
23/06/2014
4.40
 38,480 4.45 4.45 4.27 0 0 0
20/06/2014
4.45
 14,260 4.45 4.49 4.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |