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)
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
05/02/2013
3.23
 35,370 3.23 3.23 3.13 0 0 0
04/02/2013
3.23
 20,790 3.13 3.23 3.13 0 0 0
01/02/2013
3.13
 29,470 3.19 3.23 3.13 0 0 0
31/01/2013
3.19
 60,400 3.26 3.26 3.19 50,100 0 0.5
30/01/2013
3.26
 72,360 3.33 3.33 3.19 24,150 0 0.2
29/01/2013
3.33
 82,190 3.26 3.36 3.23 59,390 0 0.6
28/01/2013
3.26
 66,070 3.06 3.26 3.09 53,060 0 0.5
25/01/2013
3.06
 34,610 3.06 3.06 3.03 0 0 0
24/01/2013
3.06
 26,950 3.03 3.06 2.99 5,300 0 0.0
23/01/2013
3.03
 60,360 3.03 3.06 2.99 28,240 15,080 0.1
22/01/2013
3.03
 95,840 3.06 3.09 2.99 54,230 0 0.5
21/01/2013
3.06
 73,460 3.06 3.06 2.99 52,310 0 0.5
18/01/2013
3.06
 44,410 3.09 3.09 2.96 23,600 0 0.2
17/01/2013
3.09
 84,040 2.99 3.13 3.03 29,360 0 0.3
16/01/2013
2.99
 46,540 2.96 3.03 2.92 3,400 0 0.0
15/01/2013
2.96
 20,490 2.89 2.96 2.86 8,000 0 0.1
14/01/2013
2.89
 44,310 2.89 2.89 2.82 25,300 0 0.2
11/01/2013
2.89
 36,880 2.89 2.99 2.86 15,850 0 0.1
10/01/2013
2.89
 30,490 2.86 2.89 2.79 23,650 0 0.2
09/01/2013
2.86
 73,050 2.82 2.86 2.79 24,050 0 0.2
08/01/2013
2.82
 21,230 2.79 2.92 2.79 0 0 0
07/01/2013
2.79
 29,050 2.76 2.82 2.76 0 0 0
04/01/2013
2.76
 9,590 2.82 2.89 2.76 0 0 0
03/01/2013
2.82
 24,620 2.89 2.92 2.76 0 0 0
02/01/2013
2.89
 15,080 2.76 2.89 2.79 0 0 0
28/12/2012
2.76
 29,100 2.76 2.79 2.76 20,100 0 0.2
27/12/2012
2.76
 16,150 2.72 2.76 2.69 0 0 0
26/12/2012
2.72
 35,000 2.76 2.76 2.69 0 0 0
25/12/2012
2.76
 10,480 2.76 2.76 2.69 0 0 0
24/12/2012
2.76
 12,590 2.76 2.76 2.69 2,000 0 0.0
21/12/2012
2.76
 18,590 2.69 2.76 2.66 10,000 0 0.1
20/12/2012
2.69
 30,490 2.72 2.76 2.66 70 0 0.0
19/12/2012
2.72
 33,950 2.62 2.72 2.69 0 0 0
18/12/2012
2.62
 29,550 2.66 2.66 2.62 5,000 0 0.0
17/12/2012
2.66
 12,290 2.69 2.69 2.66 0 0 0
14/12/2012
2.69
 14,510 2.69 2.69 2.66 1,000 0 0.0
13/12/2012
2.69
 34,800 2.69 2.69 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |