CTCP Xây dựng và Giao thông Bình Dương (bce)

6.35
0.34
(5.66%)
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
(2026-09-08) 		-0.48 -8.73% 711,500 -4,888 0.0
5
6.01
6.01
2 tháng
(2026-08-10) 		-0.87 -14.77% 1,839,600 -49,588 -0.2
5
6.01
6.01
3 tháng
(2026-07-10) 		-2.91 -36.70% 10,936,000 -43,488 -0.2
5
7.93
6.01
6 tháng
(2026-04-13) 		-3.31 -39.70% 12,855,300 -129,688 -1.1
5
9.15
6.01
12 tháng
(2025-10-13) 		-3.12 -38.29% 20,508,000 -96,788 -0.7
5
9.15
6.01
24 tháng
(2024-10-18) 		0.90 21.76% 56,474,400 297,312 4.0
4.12
9.15
6.01
36 tháng
(2023-10-24) 		0.87 20.89% 70,777,100 577,785 5.7
4.06
9.15
6.01
60 tháng
(2021-11-03) 		-10.66 -67.99% 176,429,800 -391,070 -13.2
3.56
16.57
6.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2020
5.26
 59,090 5.21 5.26 5.21 0 0 0
26/10/2020
5.24
 53,090 5.24 5.33 5.24 0 0 0
23/10/2020
5.24
 92,640 5.31 5.31 5.23 0 0 0
22/10/2020
5.31
 58,660 5.27 5.31 5.27 0 0 0
21/10/2020
5.27
 85,600 5.30 5.31 5.25 0 0 0
20/10/2020
5.30
 60,570 5.30 5.35 5.23 0 0 0
19/10/2020
5.36
 111,350 5.37 5.37 5.27 0 0 0
16/10/2020
5.30
 156,950 5.20 5.33 5.19 0 0 0
15/10/2020
5.23
 170,440 5.32 5.33 5.21 7,000 0 0.1
14/10/2020
5.36
 71,710 5.37 5.44 5.36 740 0 0.0
13/10/2020
5.38
 40,670 5.42 5.44 5.38 0 0 0
12/10/2020
5.42
 437,410 5.31 5.53 5.30 6,000 0 0.0
09/10/2020
5.31
 67,080 5.31 5.33 5.30 0 220 0.0
08/10/2020
5.31
 64,470 5.37 5.38 5.29 0 1,500 0.0
07/10/2020
5.30
 128,720 5.23 5.31 5.23 0 0 0
06/10/2020
5.23
 122,720 5.21 5.25 5.21 0 400 0.0
05/10/2020
5.21
 62,630 5.21 5.23 5.19 0 0 0
02/10/2020
5.21
 89,360 5.21 5.28 5.17 0 0 0
01/10/2020
5.21
 94,690 5.20 5.26 5.20 0 0 0
30/09/2020
5.21
 56,430 5.20 5.22 5.15 0 0 0
29/09/2020
5.20
 165,060 5.30 5.30 5.17 0 20 0.0
28/09/2020
5.26
 54,060 5.20 5.36 5.20 0 0 0
25/09/2020
5.19
 118,540 5.22 5.23 5.17 0 0 0
24/09/2020
5.22
 38,500 5.29 5.29 5.22 1,420 0 0.0
23/09/2020
5.23
 164,690 5.21 5.25 5.20 0 0 0
22/09/2020
5.23
 112,230 5.29 5.29 5.19 0 3,160 0.0
21/09/2020
5.27
 126,650 5.37 5.39 5.23 0 8,840 -0.1
18/09/2020
5.39
 87,510 5.35 5.43 5.27 0 0 0
17/09/2020
5.38
 230,320 5.38 5.50 5.31 0 0 0
16/09/2020
5.38
 147,380 5.21 5.40 5.20 0 1,500 0.0
15/09/2020
5.21
 106,340 5.19 5.22 5.17 3,730 200 0.0
14/09/2020
5.17
 141,080 5.17 5.19 5.14 0 0 0
11/09/2020
5.17
 104,430 5.21 5.21 5.16 0 0 0
10/09/2020
5.21
 156,270 5.10 5.21 5.10 20,680 0 0.2
09/09/2020
5.10
 233,160 5.03 5.19 5.03 130 500 0.0
08/09/2020
5.20
 143,440 5.19 5.23 5.16 130 0 0.0
07/09/2020
5.23
 282,770 5.24 5.36 5.22 0 0 0
04/09/2020
5.36
 242,010 5.17 5.50 5.17 300 0 0.0
03/09/2020: Cổ tức tiền mặt tỉ lệ: 12%
03/09/2020
5.50
 436,090 5.57 5.57 5.48 120 0 0.0
01/09/2020
5.52
 282,270 5.62 5.62 5.51 0 100 0.0
31/08/2020
5.54
 568,100 5.49 5.62 5.47 20 13,300 -0.1
28/08/2020
5.46
 474,490 5.36 5.49 5.36 400 49,510 -0.5
27/08/2020
5.41
 204,810 5.43 5.46 5.37 600 10,390 -0.1
26/08/2020
5.43
 332,750 5.38 5.48 5.36 1,700 23,940 -0.2
25/08/2020
5.37
 215,220 5.39 5.40 5.37 170 0 0.0
24/08/2020
5.39
 210,780 5.40 5.40 5.36 130 0 0.0
21/08/2020
5.36
 384,740 5.33 5.38 5.31 0 35,000 -0.3
20/08/2020
5.28
 323,050 5.31 5.31 5.25 0 0 0
19/08/2020
5.31
 226,990 5.36 5.36 5.28 0 0 0
18/08/2020
5.33
 287,800 5.40 5.42 5.27 10 0 0
17/08/2020
5.40
 861,650 5.40 5.43 5.21 5,400 15,110 -0.1
14/08/2020
5.10
 306,950 5.10 5.10 5.09 0 700 0.0
13/08/2020
4.77
 107,730 4.73 4.77 4.73 0 0 0
12/08/2020
4.73
 24,460 4.73 4.75 4.70 100 0 0.0
11/08/2020
4.73
 27,850 4.68 4.74 4.68 0 0 0
10/08/2020
4.74
 149,950 4.70 4.74 4.70 1,030 0 0.0
07/08/2020
4.70
 31,340 4.68 4.72 4.67 0 0 0
06/08/2020
4.72
 36,510 4.68 4.73 4.62 0 0 0
05/08/2020
4.68
 44,100 4.62 4.71 4.56 100 0 0.0
04/08/2020
4.66
 46,220 4.59 4.71 4.59 0 0 0
03/08/2020
4.59
 18,010 4.61 4.61 4.44 0 0 0
31/07/2020
4.46
 39,990 4.50 4.55 4.44 100 0 0.0
30/07/2020
4.49
 87,050 4.50 4.56 4.45 0 0 0
29/07/2020
4.49
 35,070 4.59 4.59 4.30 0 0 0
28/07/2020
4.59
 59,110 4.61 4.61 4.42 1,100 0 0.0
27/07/2020
4.41
 121,490 4.45 4.62 4.41 200 4,040 0.0
24/07/2020
4.74
 120,750 4.90 4.90 4.62 0 0 0
23/07/2020
4.90
 91,750 4.92 4.96 4.82 230 500 0.0
22/07/2020
4.91
 152,270 4.97 4.97 4.87 200 0 0.0
21/07/2020
4.97
 87,430 5.01 5.03 4.95 9,520 0 0.1
20/07/2020
5.01
 204,530 5.01 5.02 4.84 7,920 0 0.1
17/07/2020
4.84
 66,480 4.82 4.84 4.80 0 0 0
16/07/2020
4.82
 147,750 4.74 4.83 4.72 0 0 0
15/07/2020
4.73
 36,240 4.71 4.74 4.71 0 0 0
14/07/2020
4.71
 44,800 4.68 4.72 4.68 0 0 0
13/07/2020
4.72
 24,550 4.73 4.74 4.71 100 0 0.0
10/07/2020
4.72
 36,550 4.74 4.77 4.72 0 0 0
09/07/2020
4.72
 65,680 4.71 4.78 4.71 130 0 0.0
08/07/2020
4.73
 10,960 4.76 4.76 4.68 0 0 0
07/07/2020
4.71
 78,880 4.80 4.80 4.70 0 0 0
06/07/2020
4.71
 95,980 4.74 4.75 4.71 0 8,690 -0.1
03/07/2020
4.69
 13,350 4.70 4.72 4.68 0 0 0
02/07/2020
4.70
 22,660 4.70 4.74 4.67 0 0 0
01/07/2020
4.67
 35,180 4.67 4.71 4.66 0 3,900 0.0
30/06/2020
4.66
 69,930 4.68 4.75 4.62 0 10,000 -0.1
29/06/2020
4.68
 107,110 4.74 4.80 4.68 0 10,000 -0.1
26/06/2020
4.74
 67,710 4.77 4.84 4.72 0 10,000 -0.1
25/06/2020
4.77
 49,050 4.71 4.80 4.71 0 0 0
24/06/2020
4.77
 48,560 4.84 4.86 4.77 0 0 0
23/06/2020
4.84
 136,290 4.85 4.88 4.81 10 0 0
22/06/2020
4.79
 172,130 4.71 4.79 4.71 20 0 0.0
19/06/2020
4.71
 85,830 4.71 4.73 4.69 0 0 0
18/06/2020
4.68
 53,830 4.70 4.70 4.62 8,900 0 0.1
17/06/2020
4.63
 93,370 4.68 4.72 4.62 11,800 0 0.1
16/06/2020
4.63
 64,860 4.61 4.75 4.61 0 0 0
15/06/2020
4.61
 165,590 4.73 4.73 4.56 1,100 0 0.0
12/06/2020
4.73
 210,990 4.68 4.73 4.59 0 0 0
11/06/2020
4.74
 108,200 4.94 4.95 4.74 0 0 0
10/06/2020
4.92
 168,730 4.88 4.92 4.83 4,000 0 0.0
09/06/2020
4.88
 356,880 4.68 4.91 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc