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)
31/05/2012
3.19
 30,230 3.33 3.33 3.19 0 0 0
30/05/2012
3.33
 11,090 3.36 3.39 3.19 0 0 0
29/05/2012
3.36
 6,090 3.26 3.36 3.16 0 0 0
28/05/2012
3.26
 28,580 3.16 3.26 3.19 9,210 0 0.1
25/05/2012
3.16
 13,870 3.03 3.16 3.09 3,000 0 0.0
24/05/2012
3.03
 16,430 3.09 3.09 2.99 1,500 0 0.0
23/05/2012
3.09
 71,340 3.19 3.23 3.09 42,640 0 0.4
22/05/2012
3.19
 30,610 3.26 3.29 3.19 0 5,000 -0.0
21/05/2012
3.26
 70,280 3.13 3.26 3.09 3,000 0 0.0
18/05/2012
3.13
 83,500 3.26 3.26 3.13 20,000 0 0.2
17/05/2012
3.26
 27,680 3.23 3.33 3.19 0 0 0
16/05/2012
3.23
 86,820 3.29 3.29 3.16 13,020 0 0.1
15/05/2012
3.29
 102,930 3.46 3.46 3.29 10,000 5,700 0.0
14/05/2012
3.46
 82,240 3.63 3.63 3.46 500 0 0.0
11/05/2012
3.63
 54,870 3.76 3.87 3.60 0 0 0
10/05/2012
3.76
 297,070 3.60 3.76 3.66 0 440 -0.0
09/05/2012
3.60
 223,360 3.56 3.66 3.53 9,920 10 0.1
08/05/2012
3.56
 214,750 3.70 3.70 3.53 0 44,680 -0.5
07/05/2012
3.70
 208,850 3.53 3.70 3.56 0 0 0
04/05/2012
3.53
 175,320 3.36 3.53 3.36 4,000 0 0.0
03/05/2012
3.36
 223,990 3.26 3.39 3.26 5,010 0 0.0
02/05/2012
3.26
 145,000 3.13 3.26 3.26 9,000 0 0.1
27/04/2012
3.13
 279,810 2.99 3.13 2.99 0 0 0
26/04/2012
2.99
 166,120 2.96 3.03 2.89 0 0 0
25/04/2012
2.96
 77,650 2.82 2.96 2.82 2,000 0 0.0
24/04/2012
2.82
 55,870 2.79 2.86 2.79 0 0 0
23/04/2012
2.79
 22,420 2.82 2.89 2.79 0 0 0
20/04/2012
2.82
 43,240 2.86 2.89 2.76 0 0 0
19/04/2012
2.86
 33,670 2.99 2.99 2.86 0 0 0
18/04/2012
2.99
 128,070 2.99 3.03 2.89 0 0 0
17/04/2012
2.99
 55,030 2.96 2.99 2.92 0 0 0
16/04/2012
2.96
 65,720 2.89 2.99 2.82 0 0 0
13/04/2012
2.89
 62,760 2.89 2.99 2.82 7,000 0 0.1
12/04/2012
2.89
 245,200 2.76 2.89 2.86 0 0 0
11/04/2012
2.76
 165,820 2.66 2.76 2.66 4,440 0 0.0
10/04/2012
2.66
 50,100 2.66 2.66 2.59 0 0 0
09/04/2012
2.66
 11,450 2.59 2.66 2.55 0 0 0
06/04/2012
2.59
 25,580 2.66 2.66 2.59 0 0 0
05/04/2012
2.66
 1,870 2.62 2.66 2.62 0 0 0
04/04/2012
2.62
 28,890 2.55 2.62 2.55 3,360 0 0.0
03/04/2012
2.55
 24,810 2.55 2.62 2.52 0 0 0
30/03/2012
2.55
 47,020 2.62 2.66 2.55 19,360 0 0.2
29/03/2012
2.62
 30,810 2.69 2.72 2.59 2,000 0 0.0
28/03/2012
2.69
 27,940 2.72 2.72 2.62 0 0 0
27/03/2012
2.72
 38,530 2.86 2.89 2.72 0 0 0
26/03/2012
2.86
 127,430 2.72 2.86 2.69 2,500 0 0.0
23/03/2012
2.72
 85,110 2.69 2.76 2.69 3,000 0 0.0
22/03/2012: Cổ tức tiền mặt tỉ lệ: 17%
22/03/2012
2.69
 108,280 2.69 2.82 2.62 0 0 0
21/03/2012
2.69
 168,150 2.63 2.72 2.58 1,220 0 0.0
20/03/2012
2.63
 106,440 2.66 2.66 2.61 0 0 0
19/03/2012
2.66
 320,860 2.55 2.66 2.61 500 0 0.0
16/03/2012
2.55
 126,370 2.44 2.55 2.52 10,000 0 0.1
15/03/2012
2.44
 1,930 2.33 2.44 2.44 0 0 0
14/03/2012
2.33
 52,330 2.22 2.33 2.33 0 0 0
13/03/2012
2.22
 6,110 2.33 2.33 2.22 0 0 0
12/03/2012
2.33
 36,260 2.36 2.36 2.25 3,000 0 0.0
09/03/2012
2.36
 16,970 2.38 2.38 2.27 1,800 0 0.0
08/03/2012
2.38
 6,510 2.38 2.38 2.27 300 0 0.0
07/03/2012
2.38
 82,900 2.38 2.38 2.27 5,800 0 0.0
06/03/2012
2.38
 61,160 2.33 2.44 2.33 0 0 0
05/03/2012
2.33
 35,060 2.22 2.33 2.25 0 0 0
02/03/2012
2.22
 21,340 2.22 2.25 2.11 2,000 0 0.0
01/03/2012
2.22
 17,190 2.22 2.22 2.11 0 6,300 -0.0
29/02/2012
2.22
 11,370 2.16 2.22 2.16 10,360 0 0.1
28/02/2012
2.16
 45,640 2.25 2.33 2.16 0 0 0
27/02/2012
2.25
 28,890 2.25 2.33 2.25 1,400 0 0.0
24/02/2012
2.25
 48,110 2.16 2.25 2.25 0 0 0
23/02/2012
2.16
 12,130 2.08 2.16 2.08 0 0 0
22/02/2012
2.08
 750 2.08 2.11 2.08 0 0 0
21/02/2012
2.08
 2,530 2.13 2.13 2.08 0 0 0
20/02/2012
2.13
 7,200 2.05 2.13 2.11 0 0 0
17/02/2012
2.05
 12,410 2.05 2.11 2.02 0 0 0
16/02/2012
2.05
 300 2.02 2.05 2.05 0 0 0
15/02/2012
2.02
 6,730 2.08 2.08 2.02 0 0 0
14/02/2012
2.08
 500 2.00 2.08 2.05 0 0 0
13/02/2012
2.00
 40 2.08 2.11 2.00 0 0 0
10/02/2012
2.08
 4,450 2.16 2.16 2.08 0 0 0
09/02/2012
2.16
 29,890 2.22 2.22 2.13 0 0 0
08/02/2012
2.22
 8,900 2.33 2.33 2.22 0 0 0
07/02/2012
2.33
 180 2.25 2.33 2.22 0 0 0
06/02/2012
2.25
 8,240 2.16 2.25 2.22 0 0 0
03/02/2012
2.16
 8,000 2.11 2.16 2.11 0 0 0
02/02/2012
2.11
 31,440 2.02 2.11 2.08 0 0 0
01/02/2012
2.02
 6,210 2.05 2.05 2.00 0 0 0
31/01/2012
2.05
 200 1.97 2.05 2.05 0 0 0
30/01/2012
1.97
 20 1.94 1.97 1.97 0 0 0
20/01/2012
1.94
 440 1.94 1.94 1.94 0 0 0
19/01/2012
1.94
 310 1.94 1.94 1.94 0 0 0
18/01/2012
1.94
 0 1.94 1.94 1.94 0 0 0
17/01/2012
1.94
 1,870 1.94 1.94 1.91 0 0 0
16/01/2012
1.94
 4,990 1.91 1.94 1.91 0 0 0
13/01/2012
1.91
 70 1.89 1.91 1.80 0 0 0
12/01/2012
1.89
 310 1.97 1.97 1.89 0 0 0
11/01/2012
1.97
 0 1.97 1.97 1.97 0 0 0
10/01/2012
1.97
 0 1.97 1.97 1.97 0 0 0
09/01/2012
1.97
 10 1.89 1.97 1.97 0 0 0
06/01/2012
1.89
 500 1.86 1.89 1.89 0 0 0
05/01/2012
1.86
 0 1.86 1.86 1.86 0 0 0
04/01/2012
1.86
 2,060 1.94 1.94 1.86 0 0 0
03/01/2012
1.94
 10,510 2.00 2.00 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |