CTCP Xây dựng và Giao thông Bình Dương (bce)

8.59
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
(2026-05-13) 		-2.26 -20.83% 558,200 800 0
8.59
11.15
8.59
2 tháng
(2026-04-13) 		-2.41 -21.91% 1,682,700 -67,000 0
8.59
11.15
8.59
3 tháng
(2026-03-16) 		-2.41 -21.91% 2,258,600 -54,400 0.1
8.59
11.25
8.59
6 tháng
(2025-12-15) 		-2.21 -20.46% 6,460,700 -48,700 0.2
8.59
11.90
8.59
12 tháng
(2025-06-17) 		-0.99 -10.35% 21,989,700 322,200 1.6
8.59
11.90
8.59
24 tháng
(2024-06-24) 		2.85 49.68% 50,129,600 310,344 0.8
5.41
11.90
8.59
36 tháng
(2023-06-28) 		2.22 34.82% 72,124,700 301,017 0.7
5.36
11.90
8.59
60 tháng
(2021-07-08) 		-2.41 -21.90% 216,703,300 128,062 -8.4
4.70
22.23
8.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2013
3.04
 3,010 3.04 3.04 2.96 0 0 0
09/08/2013
3.04
 18,250 3.04 3.04 3.00 0 0 0
08/08/2013
3.04
 5,450 3.04 3.04 3.00 0 0 0
07/08/2013
3.04
 3,800 3.04 3.04 3.00 0 0 0
06/08/2013
3.04
 1,220 3.04 3.04 3.04 0 0 0
05/08/2013
3.04
 1,140 3.04 3.04 3.04 0 0 0
02/08/2013
3.04
 550 2.92 3.08 3.00 0 0 0
01/08/2013
2.92
 280 3.04 3.04 2.92 0 0 0
31/07/2013
3.04
 6,610 3.12 3.12 3.04 590 0 0.0
30/07/2013
3.12
 20 3.00 3.12 3.04 0 0 0
29/07/2013
3.00
 30 3.04 3.04 3.00 0 0 0
26/07/2013
3.04
 5,150 3.04 3.08 3.04 0 0 0
25/07/2013
3.04
 5,200 3.12 3.12 3.04 0 0 0
24/07/2013
3.12
 19,650 3.20 3.20 3.12 1,000 0 0.0
23/07/2013
3.20
 15,230 3.20 3.20 3.12 2,060 0 0.0
22/07/2013
3.20
 6,210 3.20 3.20 3.20 0 0 0
19/07/2013
3.20
 2,060 3.16 3.20 3.16 0 0 0
18/07/2013
3.16
 18,480 3.16 3.16 3.12 0 0 0
17/07/2013
3.16
 40 3.16 3.16 3.16 0 0 0
16/07/2013
3.16
 28,380 3.16 3.16 3.16 0 0 0
15/07/2013
3.16
 21,350 3.16 3.16 3.08 0 0 0
12/07/2013
3.16
 330 3.16 3.20 3.16 0 0 0
11/07/2013
3.16
 30 3.12 3.16 3.16 0 0 0
10/07/2013
3.12
 2,050 3.16 3.16 3.12 0 0 0
09/07/2013
3.16
 5,620 3.08 3.16 3.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |