CTCP Xây dựng và Giao thông Bình Dương (bce)

6.52
0.22
(3.49%)
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
(2024-10-15) 		0.51 9.04% 1,667,600 26,900 0.1
5.56
6.38
6.38
2 tháng
(2024-09-16) 		0.50 8.85% 2,964,700 26,500 0.1
5.56
6.38
6.38
3 tháng
(2024-08-16) 		0.42 7.33% 4,385,600 25,500 0.1
5.56
6.38
6.38
6 tháng
(2024-05-20) 		-0.01 -0.16% 8,137,200 119,763 0.7
5.56
6.38
6.38
12 tháng
(2023-11-20) 		0.50 8.85% 14,217,000 88,663 0.5
5.51
6.38
6.38
24 tháng
(2022-11-25) 		0.71 13.05% 39,405,600 112,468 0.3
5.44
7.49
6.38
36 tháng
(2021-11-30) 		-12.55 -67.11% 107,185,100 -628,692 -14.6
4.83
20.90
6.38
60 tháng
(2019-12-11) 		0.70 12.79% 238,396,860 -1,069,182 -17.8
4.83
22.85
6.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2018
3.76
 17,040 3.80 3.80 3.76 3,330 0 0.0
13/11/2018
3.80
 2,440 3.81 3.81 3.80 2,200 0 0.0
12/11/2018
3.81
 14,780 3.75 3.81 3.74 1,800 0 0.0
09/11/2018
3.75
 1,790 3.74 3.81 3.74 0 0 0
08/11/2018
3.74
 44,630 3.74 3.81 3.70 21,600 0 0.1
07/11/2018
3.74
 42,830 3.71 3.74 3.71 21,600 0 0.1
06/11/2018
3.71
 28,650 3.70 3.86 3.70 0 0 0
05/11/2018
3.70
 6,650 3.70 3.87 3.70 5,110 0 0.0
02/11/2018
3.70
 2,910 3.95 3.95 3.70 1,340 0 0.0
01/11/2018
3.95
 1,140 3.85 3.95 3.73 0 0 0
31/10/2018
3.85
 5,930 3.88 3.88 3.71 4,210 0 0.0
30/10/2018
3.88
 30,850 3.73 3.88 3.65 13,700 0 0.1
29/10/2018
3.73
 14,100 3.72 3.74 3.72 8,110 0 0.0
26/10/2018
3.72
 4,140 3.74 3.75 3.72 1,600 0 0.0
25/10/2018
3.74
 1,370 3.78 3.78 3.70 950 0 0.0
24/10/2018
3.78
 1,430 3.81 3.88 3.78 980 0 0.0
23/10/2018
3.81
 27,150 3.78 3.95 3.78 20,800 0 0.1
22/10/2018
3.78
 21,640 3.84 3.84 3.67 0 0 0
19/10/2018
3.84
 11,890 3.83 3.84 3.79 5,200 0 0.0
18/10/2018
3.83
 24,590 3.81 3.87 3.81 13,900 0 0.1
17/10/2018
3.81
 16,080 3.80 3.82 3.80 1,480 0 0.0
16/10/2018
3.80
 6,540 3.82 3.95 3.80 3,700 0 0.0
15/10/2018
3.82
 8,770 3.88 3.88 3.82 5,600 0 0.0
12/10/2018
3.88
 8,220 3.85 3.88 3.81 3,000 300 0.0
11/10/2018
3.85
 14,600 3.92 3.92 3.65 1,900 170 0.0
10/10/2018
3.92
 1,930 3.83 3.96 3.83 100 0 0.0
09/10/2018
3.83
 16,810 4.00 4.01 3.83 0 0 0
08/10/2018
4.00
 1,520 4.09 4.09 3.95 0 0 0
05/10/2018
4.09
 58,290 3.88 4.09 3.85 35,190 3,960 0.2
04/10/2018
3.88
 42,240 3.89 3.97 3.78 19,500 0 0.1
03/10/2018
3.89
 23,550 3.93 4.16 3.86 300 0 0.0
02/10/2018
3.93
 49,760 3.81 3.98 3.79 0 0 0
01/10/2018
3.81
 63,700 3.80 3.81 3.60 0 0 0
28/09/2018
3.80
 13,560 3.79 3.81 3.79 6,500 0 0.0
27/09/2018
3.79
 19,860 3.74 3.81 3.74 4,500 4,800 -0.0
26/09/2018
3.74
 80,440 3.74 3.77 3.73 0 0 0
25/09/2018
3.74
 26,280 3.74 3.74 3.72 0 0 0
24/09/2018
3.74
 26,960 3.73 3.74 3.73 11,600 500 0.1
21/09/2018
3.73
 40,610 3.72 3.73 3.72 21,600 0 0.1
20/09/2018
3.72
 23,950 3.74 3.74 3.72 2,400 0 0.0
19/09/2018
3.74
 13,880 3.71 3.76 3.73 11,640 0 0.1
18/09/2018
3.71
 40,710 3.74 3.75 3.71 9,200 0 0.0
17/09/2018
3.74
 26,990 3.76 3.76 3.74 21,200 0 0.1
14/09/2018
3.76
 42,340 3.75 3.76 3.73 21,200 0 0.1
13/09/2018
3.75
 30,800 3.74 3.81 3.74 4,270 8,000 -0.0
12/09/2018
3.74
 31,950 3.72 3.81 3.74 11,660 4,040 0.0
11/09/2018
3.72
 31,290 3.74 3.75 3.72 14,900 0 0.1
10/09/2018
3.74
 16,160 3.78 3.78 3.74 3,500 0 0.0
07/09/2018
3.78
 9,680 3.75 3.81 3.74 6,760 0 0.0
06/09/2018
3.75
 12,730 3.77 3.78 3.75 6,100 0 0.0
05/09/2018
3.77
 11,120 3.78 3.84 3.77 5,000 0 0.0
04/09/2018
3.78
 3,000 3.81 3.81 3.76 0 100 -0.0
31/08/2018
3.81
 20,260 3.81 3.81 3.74 9,230 0 0.0
30/08/2018
3.81
 12,420 3.77 3.81 3.74 5,800 0 0.0
29/08/2018
3.77
 3,630 3.77 3.77 3.77 820 0 0.0
28/08/2018
3.77
 620 3.72 3.81 3.72 200 0 0.0
27/08/2018
3.72
 12,630 3.73 3.74 3.68 2,370 0 0.0
24/08/2018
3.73
 2,850 3.74 3.74 3.73 2,220 0 0.0
23/08/2018
3.74
 6,780 3.78 3.81 3.70 2,660 0 0.0
22/08/2018
3.78
 40 3.70 3.78 3.77 0 0 0
21/08/2018
3.70
 4,780 3.74 3.80 3.70 0 10 -0.0
20/08/2018
3.74
 6,340 3.74 3.74 3.74 6,340 0 0.0
17/08/2018
3.74
 18,110 3.73 3.74 3.73 13,000 0 0.1
16/08/2018
3.73
 1,050 3.74 3.74 3.73 0 0 0
15/08/2018
3.74
 1,890 3.72 3.78 3.74 0 0 0
14/08/2018
3.72
 20,160 3.72 3.73 3.72 20,000 0 0.1
13/08/2018
3.72
 300 3.74 3.74 3.72 100 0 0.0
10/08/2018
3.74
 230 3.72 3.74 3.74 0 0 0
09/08/2018
3.72
 21,280 3.74 3.74 3.67 10,930 0 0.1
08/08/2018
3.74
 29,200 3.74 3.74 3.67 10,400 0 0.1
07/08/2018
3.74
 8,650 3.72 3.74 3.72 1,300 0 0.0
06/08/2018
3.72
 6,210 3.73 3.74 3.72 3,470 0 0.0
03/08/2018
3.73
 3,680 3.72 3.74 3.72 0 0 0
02/08/2018
3.72
 17,130 3.72 3.74 3.71 4,010 0 0.0
01/08/2018
3.72
 12,270 3.76 3.76 3.71 5,440 0 0.0
31/07/2018
3.76
 7,590 3.71 3.76 3.71 3,100 140 0.0
30/07/2018
3.71
 20,190 3.74 3.74 3.69 4,500 0 0.0
27/07/2018
3.74
 13,380 3.71 3.78 3.69 6,900 0 0.0
26/07/2018
3.71
 11,930 3.74 3.74 3.69 0 0 0
25/07/2018
3.74
 10,650 3.69 3.74 3.66 8,700 0 0.0
24/07/2018
3.69
 26,290 3.66 3.69 3.66 11,350 1,700 0.1
23/07/2018
3.66
 30,940 3.74 3.74 3.66 5,000 0 0.0
20/07/2018
3.74
 14,830 3.68 3.74 3.66 4,900 0 0.0
19/07/2018
3.68
 21,120 3.75 3.75 3.67 11,500 2,090 0.0
18/07/2018
3.75
 22,100 3.66 3.80 3.67 160 0 0.0
17/07/2018
3.66
 5,490 3.72 3.74 3.66 5,200 0 0.0
16/07/2018
3.72
 5,610 3.72 3.74 3.72 5,010 100 0.0
13/07/2018
3.72
 1,000 3.71 3.77 3.70 30 0 0.0
12/07/2018
3.71
 12,750 3.61 3.71 3.67 8,220 0 0.0
11/07/2018: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2018
3.61
 46,320 3.74 3.83 3.61 1,620 0 0.0
10/07/2018
3.74
 83,990 3.76 3.83 3.74 1,100 0 0.0
09/07/2018
3.76
 46,410 3.86 3.86 3.76 0 0 0
06/07/2018
3.86
 48,580 3.81 3.88 3.80 12,000 0 0.1
05/07/2018
3.81
 98,450 3.78 3.86 3.77 300 0 0.0
04/07/2018
3.78
 27,070 3.77 3.80 3.71 0 300 -0.0
03/07/2018
3.77
 50,910 3.77 3.80 3.69 0 0 0
02/07/2018
3.77
 40,820 3.86 3.86 3.74 600 0 0.0
29/06/2018
3.86
 1,750 3.87 3.87 3.81 0 1,200 -0.0
28/06/2018
3.87
 17,130 3.89 3.89 3.83 0 0 0
27/06/2018
3.89
 104,850 3.77 3.92 3.80 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |