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)
08/07/2013
3.08
 5,310 3.16 3.20 3.08 0 0 0
05/07/2013
3.16
 15,030 3.12 3.16 3.12 0 0 0
04/07/2013
3.12
 2,000 3.12 3.12 3.12 0 0 0
03/07/2013
3.12
 11,000 3.12 3.12 3.12 0 0 0
02/07/2013
3.12
 1,230 3.08 3.20 3.12 0 0 0
01/07/2013
3.08
 830 3.12 3.16 3.08 0 0 0
28/06/2013
3.12
 9,650 3.20 3.20 3.12 0 0 0
27/06/2013
3.20
 5,170 3.12 3.20 3.16 0 0 0
26/06/2013
3.12
 15,250 3.20 3.20 3.08 0 5,150 -0.0
25/06/2013
3.20
 9,030 3.24 3.24 3.08 0 0 0
24/06/2013
3.24
 9,990 3.24 3.24 3.20 0 0 0
21/06/2013
3.24
 5,860 3.16 3.24 3.16 0 0 0
20/06/2013
3.16
 10,920 3.24 3.24 3.16 0 0 0
19/06/2013
3.24
 6,680 3.20 3.24 3.16 0 0 0
18/06/2013
3.20
 14,580 3.20 3.24 3.16 0 0 0
17/06/2013
3.20
 16,420 3.24 3.24 3.20 0 0 0
14/06/2013
3.24
 15,180 3.24 3.24 3.20 0 0 0
13/06/2013
3.24
 41,300 3.24 3.28 3.20 0 0 0
12/06/2013
3.24
 56,650 3.20 3.24 3.16 500 0 0.0
11/06/2013
3.20
 21,390 3.28 3.28 3.20 5,000 0 0.0
10/06/2013
3.28
 40,830 3.24 3.28 3.24 0 0 0
07/06/2013
3.24
 48,410 3.24 3.24 3.16 0 0 0
06/06/2013
3.24
 17,590 3.20 3.24 3.16 0 0 0
05/06/2013
3.20
 5,380 3.16 3.20 3.12 0 0 0
04/06/2013
3.16
 13,420 3.16 3.20 3.12 0 0 0
03/06/2013
3.16
 21,120 3.16 3.16 3.16 0 0 0
31/05/2013
3.16
 57,240 3.20 3.20 3.16 5,260 0 0.0
30/05/2013
3.20
 32,300 3.20 3.20 3.16 3,000 0 0.0
29/05/2013
3.20
 21,750 3.16 3.20 3.12 270 0 0.0
28/05/2013
3.16
 23,660 3.16 3.20 3.12 0 0 0
27/05/2013
3.16
 54,350 3.12 3.16 3.12 0 0 0
24/05/2013
3.12
 3,350 3.08 3.12 3.08 0 0 0
23/05/2013
3.08
 28,310 3.12 3.16 3.08 0 0 0
22/05/2013
3.12
 51,160 3.12 3.16 3.08 0 0 0
21/05/2013
3.12
 18,390 3.12 3.16 3.12 0 0 0
20/05/2013
3.12
 19,550 3.08 3.16 3.08 0 0 0
17/05/2013
3.08
 32,630 3.08 3.12 3.08 0 0 0
16/05/2013
3.08
 4,030 3.08 3.08 3.08 500 0 0.0
15/05/2013
3.08
 5,150 3.12 3.12 3.00 0 0 0
14/05/2013
3.12
 23,360 3.08 3.12 2.96 0 0 0
13/05/2013
3.08
 760 3.08 3.12 3.08 0 0 0
10/05/2013
3.08
 4,830 3.12 3.12 3.08 0 0 0
09/05/2013
3.12
 8,970 3.12 3.16 3.12 2,000 0 0.0
08/05/2013
3.12
 23,140 3.12 3.12 3.04 0 0 0
07/05/2013
3.12
 6,680 3.20 3.20 3.08 0 0 0
06/05/2013
3.20
 18,820 3.08 3.20 3.08 0 0 0
03/05/2013
3.08
 13,110 3.04 3.12 3.08 0 0 0
02/05/2013
3.04
 37,540 2.96 3.08 3.00 14,500 0 0.1
26/04/2013
2.96
 7,260 3.00 3.00 2.96 3,360 0 0.0
25/04/2013
3.00
 15,740 2.92 3.04 2.96 8,620 0 0.1
24/04/2013
2.92
 29,690 2.96 3.08 2.92 0 520 -0.0
23/04/2013
2.96
 132,750 3.12 3.12 2.92 5,000 42,110 -0.3
22/04/2013
3.12
 75,600 3.20 3.20 3.08 12,000 0 0.1
18/04/2013
3.20
 17,480 3.16 3.20 3.12 10,520 0 0.1
17/04/2013
3.16
 12,230 3.16 3.20 3.16 10 0 0
16/04/2013
3.16
 30,790 3.16 3.16 3.08 0 0 0
15/04/2013
3.16
 23,280 3.16 3.20 3.08 0 0 0
12/04/2013
3.16
 19,640 3.24 3.24 3.16 0 0 0
11/04/2013
3.24
 5,370 3.24 3.24 3.20 100 0 0.0
10/04/2013
3.24
 29,840 3.28 3.28 3.20 4,000 0 0.0
09/04/2013
3.28
 15,460 3.24 3.28 3.24 0 0 0
08/04/2013
3.24
 60,220 3.20 3.32 3.20 5,000 0 0.0
05/04/2013
3.20
 16,010 3.20 3.20 3.16 3,140 0 0.0
04/04/2013
3.20
 26,850 3.24 3.24 3.16 14,650 0 0.1
03/04/2013
3.24
 18,850 3.32 3.32 3.24 2,800 0 0.0
02/04/2013
3.32
 23,720 3.28 3.32 3.24 4,900 0 0.0
01/04/2013
3.28
 11,460 3.28 3.32 3.20 0 0 0
29/03/2013
3.28
 18,260 3.32 3.32 3.16 5,000 0 0.0
28/03/2013
3.32
 12,410 3.32 3.36 3.24 0 0 0
27/03/2013
3.32
 3,840 3.32 3.32 3.24 0 0 0
26/03/2013
3.32
 8,240 3.28 3.43 3.28 40 0 0.0
25/03/2013: Cổ tức tiền mặt tỉ lệ: 15%
25/03/2013
3.28
 88,410 3.39 3.55 3.24 15,000 0 0.1
22/03/2013
3.39
 68,130 3.43 3.46 3.36 1,000 0 0.0
21/03/2013
3.43
 103,470 3.50 3.50 3.43 0 0 0
20/03/2013
3.50
 104,900 3.46 3.50 3.43 3,500 0 0.0
19/03/2013
3.46
 76,200 3.39 3.46 3.39 0 0 0
18/03/2013
3.39
 82,290 3.50 3.50 3.39 4,640 0 0.0
15/03/2013
3.50
 88,210 3.60 3.60 3.46 0 0 0
14/03/2013
3.60
 230,300 3.43 3.66 3.50 0 0 0
13/03/2013
3.43
 86,760 3.39 3.50 3.39 0 0 0
12/03/2013
3.39
 54,970 3.29 3.43 3.33 0 0 0
11/03/2013
3.29
 42,400 3.13 3.29 3.19 0 0 0
08/03/2013
3.13
 17,820 3.06 3.23 3.09 0 0 0
07/03/2013
3.06
 40,520 3.06 3.13 3.06 0 0 0
06/03/2013
3.06
 19,760 2.99 3.06 2.99 3,000 0 0.0
05/03/2013
2.99
 52,500 3.13 3.13 2.96 3,000 0 0.0
04/03/2013
3.13
 6,930 3.13 3.13 3.03 0 0 0
01/03/2013
3.13
 15,420 3.13 3.13 3.09 3,000 0 0.0
28/02/2013
3.13
 21,040 3.09 3.13 3.06 2,440 0 0.0
27/02/2013
3.09
 8,150 3.13 3.13 2.99 0 0 0
26/02/2013
3.13
 22,200 3.16 3.16 3.06 2,460 0 0.0
25/02/2013
3.16
 10,800 3.19 3.19 3.13 0 0 0
22/02/2013
3.19
 89,810 3.19 3.19 3.06 0 30,000 -0.3
21/02/2013
3.19
 44,820 3.29 3.33 3.19 10,500 0 0.1
20/02/2013
3.29
 25,980 3.29 3.36 3.26 2,000 0 0.0
19/02/2013
3.29
 39,460 3.33 3.33 3.26 15,150 0 0.1
18/02/2013
3.33
 33,830 3.33 3.36 3.29 7,280 0 0.1
08/02/2013
3.33
 21,090 3.29 3.33 3.23 15,770 0 0.2
07/02/2013
3.29
 27,370 3.26 3.29 3.23 12,170 10,800 0.0
06/02/2013
3.26
 38,880 3.23 3.26 3.19 28,120 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |