CTCP Xây dựng và Giao thông Bình Dương (bce)

5.46
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
(2026-06-29) 		-2.94 -35% 7,690,800 -15,140 0
5.44
8.40
5.46
2 tháng
(2026-06-01) 		-3.29 -37.60% 7,869,400 -16,040 0
5.44
8.94
5.46
3 tháng
(2026-05-04) 		-2.75 -33.51% 8,882,300 -30,340 0
5.44
9.15
5.46
6 tháng
(2026-01-30) 		-3.47 -38.87% 11,889,200 -57,140 0.3
5.44
9.15
5.46
12 tháng
(2025-08-04) 		-3.23 -37.15% 22,702,300 -6,540 0.8
5.44
9.15
5.46
24 tháng
(2024-08-08) 		1.26 30.11% 55,857,100 201,804 0.2
4.09
9.15
5.46
36 tháng
(2023-08-14) 		0.17 3.29% 74,823,900 323,177 1.0
4.06
9.15
5.46
60 tháng
(2021-08-24) 		-2.93 -34.95% 216,511,000 95,722 -8.6
3.56
16.82
5.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2013
2.36
 23,140 2.36 2.36 2.30 0 0 0
07/05/2013
2.36
 6,680 2.42 2.42 2.33 0 0 0
06/05/2013
2.42
 18,820 2.33 2.42 2.33 0 0 0
03/05/2013
2.33
 13,110 2.30 2.36 2.33 0 0 0
02/05/2013
2.30
 37,540 2.24 2.33 2.27 14,500 0 0.1
26/04/2013
2.24
 7,260 2.27 2.27 2.24 3,360 0 0.0
25/04/2013
2.27
 15,740 2.21 2.30 2.24 8,620 0 0.1
24/04/2013
2.21
 29,690 2.24 2.33 2.21 0 520 -0.0
23/04/2013
2.24
 132,750 2.36 2.36 2.21 5,000 42,110 -0.3
22/04/2013
2.36
 75,600 2.42 2.42 2.33 12,000 0 0.1
18/04/2013
2.42
 17,480 2.39 2.42 2.36 10,520 0 0.1
17/04/2013
2.39
 12,230 2.39 2.42 2.39 10 0 0
16/04/2013
2.39
 30,790 2.39 2.39 2.33 0 0 0
15/04/2013
2.39
 23,280 2.39 2.42 2.33 0 0 0
12/04/2013
2.39
 19,640 2.45 2.45 2.39 0 0 0
11/04/2013
2.45
 5,370 2.45 2.45 2.42 100 0 0.0
10/04/2013
2.45
 29,840 2.48 2.48 2.42 4,000 0 0.0
09/04/2013
2.48
 15,460 2.45 2.48 2.45 0 0 0
08/04/2013
2.45
 60,220 2.42 2.51 2.42 5,000 0 0.0
05/04/2013
2.42
 16,010 2.42 2.42 2.39 3,140 0 0.0
04/04/2013
2.42
 26,850 2.45 2.45 2.39 14,650 0 0.1
03/04/2013
2.45
 18,850 2.51 2.51 2.45 2,800 0 0.0
02/04/2013
2.51
 23,720 2.48 2.51 2.45 4,900 0 0.0
01/04/2013
2.48
 11,460 2.48 2.51 2.42 0 0 0
29/03/2013
2.48
 18,260 2.51 2.51 2.39 5,000 0 0.0
28/03/2013
2.51
 12,410 2.51 2.54 2.45 0 0 0
27/03/2013
2.51
 3,840 2.51 2.51 2.45 0 0 0
26/03/2013
2.51
 8,240 2.48 2.60 2.48 40 0 0.0
25/03/2013: Cổ tức tiền mặt tỉ lệ: 15%
25/03/2013
2.48
 88,410 2.57 2.69 2.45 15,000 0 0.1
22/03/2013
2.57
 68,130 2.59 2.62 2.54 1,000 0 0.0
21/03/2013
2.59
 103,470 2.65 2.65 2.59 0 0 0
20/03/2013
2.65
 104,900 2.62 2.65 2.59 3,500 0 0.0
19/03/2013
2.62
 76,200 2.57 2.62 2.57 0 0 0
18/03/2013
2.57
 82,290 2.65 2.65 2.57 4,640 0 0.0
15/03/2013
2.65
 88,210 2.72 2.72 2.62 0 0 0
14/03/2013
2.72
 230,300 2.59 2.77 2.65 0 0 0
13/03/2013
2.59
 86,760 2.57 2.65 2.57 0 0 0
12/03/2013
2.57
 54,970 2.49 2.59 2.52 0 0 0
11/03/2013
2.49
 42,400 2.37 2.49 2.42 0 0 0
08/03/2013
2.37
 17,820 2.32 2.44 2.34 0 0 0
07/03/2013
2.32
 40,520 2.32 2.37 2.32 0 0 0
06/03/2013
2.32
 19,760 2.26 2.32 2.26 3,000 0 0.0
05/03/2013
2.26
 52,500 2.37 2.37 2.24 3,000 0 0.0
04/03/2013
2.37
 6,930 2.37 2.37 2.29 0 0 0
01/03/2013
2.37
 15,420 2.37 2.37 2.34 3,000 0 0.0
28/02/2013
2.37
 21,040 2.34 2.37 2.32 2,440 0 0.0
27/02/2013
2.34
 8,150 2.37 2.37 2.26 0 0 0
26/02/2013
2.37
 22,200 2.39 2.39 2.32 2,460 0 0.0
25/02/2013
2.39
 10,800 2.42 2.42 2.37 0 0 0
22/02/2013
2.42
 89,810 2.42 2.42 2.32 0 30,000 -0.3
21/02/2013
2.42
 44,820 2.49 2.52 2.42 10,500 0 0.1
20/02/2013
2.49
 25,980 2.49 2.54 2.47 2,000 0 0.0
19/02/2013
2.49
 39,460 2.52 2.52 2.47 15,150 0 0.1
18/02/2013
2.52
 33,830 2.52 2.54 2.49 7,280 0 0.1
08/02/2013
2.52
 21,090 2.49 2.52 2.44 15,770 0 0.2
07/02/2013
2.49
 27,370 2.47 2.49 2.44 12,170 10,800 0.0
06/02/2013
2.47
 38,880 2.44 2.47 2.42 28,120 0 0.3
05/02/2013
2.44
 35,370 2.44 2.44 2.37 0 0 0
04/02/2013
2.44
 20,790 2.37 2.44 2.37 0 0 0
01/02/2013
2.37
 29,470 2.42 2.44 2.37 0 0 0
31/01/2013
2.42
 60,400 2.47 2.47 2.42 50,100 0 0.5
30/01/2013
2.47
 72,360 2.52 2.52 2.42 24,150 0 0.2
29/01/2013
2.52
 82,190 2.47 2.54 2.44 59,390 0 0.6
28/01/2013
2.47
 66,070 2.32 2.47 2.34 53,060 0 0.5
25/01/2013
2.32
 34,610 2.32 2.32 2.29 0 0 0
24/01/2013
2.32
 26,950 2.29 2.32 2.26 5,300 0 0.0
23/01/2013
2.29
 60,360 2.29 2.32 2.26 28,240 15,080 0.1
22/01/2013
2.29
 95,840 2.32 2.34 2.26 54,230 0 0.5
21/01/2013
2.32
 73,460 2.32 2.32 2.26 52,310 0 0.5
18/01/2013
2.32
 44,410 2.34 2.34 2.24 23,600 0 0.2
17/01/2013
2.34
 84,040 2.26 2.37 2.29 29,360 0 0.3
16/01/2013
2.26
 46,540 2.24 2.29 2.21 3,400 0 0.0
15/01/2013
2.24
 20,490 2.19 2.24 2.16 8,000 0 0.1
14/01/2013
2.19
 44,310 2.19 2.19 2.14 25,300 0 0.2
11/01/2013
2.19
 36,880 2.19 2.26 2.16 15,850 0 0.1
10/01/2013
2.19
 30,490 2.16 2.19 2.11 23,650 0 0.2
09/01/2013
2.16
 73,050 2.14 2.16 2.11 24,050 0 0.2
08/01/2013
2.14
 21,230 2.11 2.21 2.11 0 0 0
07/01/2013
2.11
 29,050 2.09 2.14 2.09 0 0 0
04/01/2013
2.09
 9,590 2.14 2.19 2.09 0 0 0
03/01/2013
2.14
 24,620 2.19 2.21 2.09 0 0 0
02/01/2013
2.19
 15,080 2.09 2.19 2.11 0 0 0
28/12/2012
2.09
 29,100 2.09 2.11 2.09 20,100 0 0.2
27/12/2012
2.09
 16,150 2.06 2.09 2.04 0 0 0
26/12/2012
2.06
 35,000 2.09 2.09 2.04 0 0 0
25/12/2012
2.09
 10,480 2.09 2.09 2.04 0 0 0
24/12/2012
2.09
 12,590 2.09 2.09 2.04 2,000 0 0.0
21/12/2012
2.09
 18,590 2.04 2.09 2.01 10,000 0 0.1
20/12/2012
2.04
 30,490 2.06 2.09 2.01 70 0 0.0
19/12/2012
2.06
 33,950 1.98 2.06 2.04 0 0 0
18/12/2012
1.98
 29,550 2.01 2.01 1.98 5,000 0 0.0
17/12/2012
2.01
 12,290 2.04 2.04 2.01 0 0 0
14/12/2012
2.04
 14,510 2.04 2.04 2.01 1,000 0 0.0
13/12/2012
2.04
 34,800 2.04 2.04 2.04 0 0 0
12/12/2012
2.04
 35,920 2.04 2.06 2.04 0 0 0
11/12/2012
2.04
 22,460 2.04 2.04 2.01 0 0 0
10/12/2012
2.04
 18,220 2.04 2.04 1.98 0 0 0
07/12/2012
2.04
 30 2.04 2.04 2.04 0 0 0
06/12/2012
2.04
 11,020 2.01 2.04 2.04 0 0 0
05/12/2012
2.01
 55,440 1.93 2.01 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |