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) 		-2.80 -33.33% 7,510,000 -15,140 0
5.44
8.40
5.46
2 tháng
(2026-05-29) 		-3.35 -37.43% 7,699,600 -14,740 0
5.44
8.95
5.46
3 tháng
(2026-04-29) 		-2.61 -31.81% 8,719,400 -30,340 0
5.44
9.15
5.46
6 tháng
(2026-01-29) 		-3.18 -36.22% 11,739,800 -59,940 0.2
5.44
9.15
5.46
12 tháng
(2025-08-04) 		-3.09 -35.54% 22,521,500 -6,540 0.8
5.44
9.15
5.46
24 tháng
(2024-08-07) 		1.33 31.14% 55,689,300 201,804 0.2
4.09
9.15
5.46
36 tháng
(2023-08-14) 		0.31 5.94% 74,643,100 323,177 1.0
4.06
9.15
5.46
60 tháng
(2021-08-23) 		-2.87 -33.86% 216,586,000 102,922 -8.5
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)
16/07/2012
2.19
 19,380 2.29 2.29 2.19 0 0 0
13/07/2012
2.29
 5,350 2.19 2.29 2.24 0 0 0
12/07/2012
2.19
 2,900 2.16 2.19 2.16 0 0 0
11/07/2012
2.16
 7,120 2.16 2.26 2.16 0 0 0
10/07/2012
2.16
 17,510 2.16 2.24 2.16 0 0 0
09/07/2012
2.16
 3,100 2.19 2.26 2.16 0 0 0
06/07/2012
2.19
 17,320 2.16 2.24 2.14 0 0 0
05/07/2012
2.16
 90,410 2.19 2.19 2.09 3,000 0 0.0
04/07/2012
2.19
 2,170 2.19 2.19 2.19 0 0 0
03/07/2012
2.19
 25,540 2.24 2.24 2.16 0 0 0
02/07/2012
2.24
 7,570 2.26 2.29 2.24 0 0 0
29/06/2012
2.26
 21,450 2.21 2.26 2.21 0 0 0
28/06/2012
2.21
 62,970 2.29 2.29 2.21 0 3,000 -0.0
27/06/2012
2.29
 25,000 2.29 2.32 2.29 3,000 0 0.0
26/06/2012
2.29
 30,940 2.34 2.34 2.26 0 0 0
25/06/2012
2.34
 26,600 2.39 2.39 2.32 10,000 0 0.1
22/06/2012
2.39
 10,020 2.42 2.44 2.37 0 0 0
21/06/2012
2.42
 6,250 2.42 2.42 2.37 0 0 0
20/06/2012
2.42
 3,500 2.37 2.42 2.42 0 0 0
19/06/2012
2.37
 8,690 2.42 2.42 2.37 0 0 0
18/06/2012
2.42
 5,900 2.42 2.42 2.42 0 0 0
15/06/2012
2.42
 33,100 2.39 2.42 2.37 15,730 0 0.1
14/06/2012
2.39
 10,250 2.42 2.42 2.37 2,500 0 0.0
13/06/2012
2.42
 26,040 2.42 2.42 2.37 0 0 0
12/06/2012
2.42
 39,820 2.42 2.42 2.39 0 0 0
11/06/2012
2.42
 40,200 2.44 2.44 2.39 0 0 0
08/06/2012
2.44
 42,390 2.44 2.47 2.39 0 0 0
07/06/2012
2.44
 45,580 2.34 2.44 2.34 1,500 0 0.0
06/06/2012
2.34
 4,400 2.32 2.37 2.34 0 0 0
05/06/2012
2.32
 6,980 2.32 2.32 2.26 0 0 0
04/06/2012
2.32
 32,730 2.42 2.42 2.32 0 0 0
01/06/2012
2.42
 8,820 2.42 2.44 2.37 0 0 0
31/05/2012
2.42
 30,230 2.52 2.52 2.42 0 0 0
30/05/2012
2.52
 11,090 2.54 2.57 2.42 0 0 0
29/05/2012
2.54
 6,090 2.47 2.54 2.39 0 0 0
28/05/2012
2.47
 28,580 2.39 2.47 2.42 9,210 0 0.1
25/05/2012
2.39
 13,870 2.29 2.39 2.34 3,000 0 0.0
24/05/2012
2.29
 16,430 2.34 2.34 2.26 1,500 0 0.0
23/05/2012
2.34
 71,340 2.42 2.44 2.34 42,640 0 0.4
22/05/2012
2.42
 30,610 2.47 2.49 2.42 0 5,000 -0.0
21/05/2012
2.47
 70,280 2.37 2.47 2.34 3,000 0 0.0
18/05/2012
2.37
 83,500 2.47 2.47 2.37 20,000 0 0.2
17/05/2012
2.47
 27,680 2.44 2.52 2.42 0 0 0
16/05/2012
2.44
 86,820 2.49 2.49 2.39 13,020 0 0.1
15/05/2012
2.49
 102,930 2.62 2.62 2.49 10,000 5,700 0.0
14/05/2012
2.62
 82,240 2.75 2.75 2.62 500 0 0.0
11/05/2012
2.75
 54,870 2.85 2.93 2.72 0 0 0
10/05/2012
2.85
 297,070 2.72 2.85 2.77 0 440 -0.0
09/05/2012
2.72
 223,360 2.70 2.77 2.67 9,920 10 0.1
08/05/2012
2.70
 214,750 2.80 2.80 2.67 0 44,680 -0.5
07/05/2012
2.80
 208,850 2.67 2.80 2.70 0 0 0
04/05/2012
2.67
 175,320 2.54 2.67 2.54 4,000 0 0.0
03/05/2012
2.54
 223,990 2.47 2.57 2.47 5,010 0 0.0
02/05/2012
2.47
 145,000 2.37 2.47 2.47 9,000 0 0.1
27/04/2012
2.37
 279,810 2.26 2.37 2.26 0 0 0
26/04/2012
2.26
 166,120 2.24 2.29 2.19 0 0 0
25/04/2012
2.24
 77,650 2.14 2.24 2.14 2,000 0 0.0
24/04/2012
2.14
 55,870 2.11 2.16 2.11 0 0 0
23/04/2012
2.11
 22,420 2.14 2.19 2.11 0 0 0
20/04/2012
2.14
 43,240 2.16 2.19 2.09 0 0 0
19/04/2012
2.16
 33,670 2.26 2.26 2.16 0 0 0
18/04/2012
2.26
 128,070 2.26 2.29 2.19 0 0 0
17/04/2012
2.26
 55,030 2.24 2.26 2.21 0 0 0
16/04/2012
2.24
 65,720 2.19 2.26 2.14 0 0 0
13/04/2012
2.19
 62,760 2.19 2.26 2.14 7,000 0 0.1
12/04/2012
2.19
 245,200 2.09 2.19 2.16 0 0 0
11/04/2012
2.09
 165,820 2.01 2.09 2.01 4,440 0 0.0
10/04/2012
2.01
 50,100 2.01 2.01 1.96 0 0 0
09/04/2012
2.01
 11,450 1.96 2.01 1.93 0 0 0
06/04/2012
1.96
 25,580 2.01 2.01 1.96 0 0 0
05/04/2012
2.01
 1,870 1.98 2.01 1.98 0 0 0
04/04/2012
1.98
 28,890 1.93 1.98 1.93 3,360 0 0.0
03/04/2012
1.93
 24,810 1.93 1.98 1.91 0 0 0
30/03/2012
1.93
 47,020 1.98 2.01 1.93 19,360 0 0.2
29/03/2012
1.98
 30,810 2.04 2.06 1.96 2,000 0 0.0
28/03/2012
2.04
 27,940 2.06 2.06 1.98 0 0 0
27/03/2012
2.06
 38,530 2.16 2.19 2.06 0 0 0
26/03/2012
2.16
 127,430 2.06 2.16 2.04 2,500 0 0.0
23/03/2012
2.06
 85,110 2.04 2.09 2.04 3,000 0 0.0
22/03/2012: Cổ tức tiền mặt tỉ lệ: 17%
22/03/2012
2.04
 108,280 2.04 2.14 1.98 0 0 0
21/03/2012
2.04
 168,150 1.99 2.06 1.95 1,220 0 0.0
20/03/2012
1.99
 106,440 2.01 2.01 1.97 0 0 0
19/03/2012
2.01
 320,860 1.93 2.01 1.97 500 0 0.0
16/03/2012
1.93
 126,370 1.85 1.93 1.91 10,000 0 0.1
15/03/2012
1.85
 1,930 1.76 1.85 1.85 0 0 0
14/03/2012
1.76
 52,330 1.68 1.76 1.76 0 0 0
13/03/2012
1.68
 6,110 1.76 1.76 1.68 0 0 0
12/03/2012
1.76
 36,260 1.78 1.78 1.70 3,000 0 0.0
09/03/2012
1.78
 16,970 1.80 1.80 1.72 1,800 0 0.0
08/03/2012
1.80
 6,510 1.80 1.80 1.72 300 0 0.0
07/03/2012
1.80
 82,900 1.80 1.80 1.72 5,800 0 0.0
06/03/2012
1.80
 61,160 1.76 1.85 1.76 0 0 0
05/03/2012
1.76
 35,060 1.68 1.76 1.70 0 0 0
02/03/2012
1.68
 21,340 1.68 1.70 1.59 2,000 0 0.0
01/03/2012
1.68
 17,190 1.68 1.68 1.59 0 6,300 -0.0
29/02/2012
1.68
 11,370 1.64 1.68 1.64 10,360 0 0.1
28/02/2012
1.64
 45,640 1.70 1.76 1.64 0 0 0
27/02/2012
1.70
 28,890 1.70 1.76 1.70 1,400 0 0.0
24/02/2012
1.70
 48,110 1.64 1.70 1.70 0 0 0
23/02/2012
1.64
 12,130 1.57 1.64 1.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |