CTCP Xây dựng và Giao thông Bình Dương (bce)

5.61
0.03
(0.54%)
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
(2026-08-19) 		-0.06 -1.06% 843,100 -43,500 -0.2
5.46
11.45
5.61
2 tháng
(2026-07-20) 		-0.11 -1.93% 5,602,600 -39,200 -0.2
5.44
11.45
5.61
3 tháng
(2026-06-22) 		-3.32 -37.30% 10,788,100 -58,000 -0.4
5.44
11.45
5.61
6 tháng
(2026-03-23) 		-2.82 -33.58% 12,969,500 -120,800 -1.0
4.13
11.45
5.61
12 tháng
(2025-09-23) 		-2.89 -34.09% 20,955,600 -70,400 -0.5
4.13
11.45
5.61
24 tháng
(2024-09-30) 		1.41 33.67% 56,852,800 381,400 4.5
4.02
11.45
5.61
36 tháng
(2023-10-04) 		1.25 28.90% 71,472,900 511,573 5.3
4.02
11.45
5.61
60 tháng
(2021-10-14) 		-5.46 -49.47% 191,951,800 -370,682 -13.1
3.56
16.82
5.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
3.97
 78,780 4.06 4.06 3.91 0 0 0
09/09/2019
4.06
 64,580 4.06 4.06 3.97 0 5,500 0.0
06/09/2019
4.06
 17,950 4.00 4.09 3.96 500 500 0
05/09/2019
4.00
 52,440 4.11 4.11 3.94 0 0 0
04/09/2019
4.11
 51,350 4.22 4.22 4.00 70 0 0.0
03/09/2019
4.22
 64,330 4.25 4.25 4.14 0 0 0
30/08/2019
4.25
 25,330 4.27 4.27 4.25 0 0 0
29/08/2019
4.27
 91,560 4.26 4.38 4.25 0 300 0.0
28/08/2019
4.26
 119,990 4.26 4.32 4.24 6,000 500 0.0
27/08/2019
4.26
 154,720 4.20 4.38 4.23 0 130 0.0
26/08/2019
4.20
 73,900 4.20 4.20 3.91 200 0 0.0
23/08/2019
4.20
 116,440 4.20 4.20 4.17 0 0 0
22/08/2019
4.20
 23,290 4.26 4.26 4.14 300 0 0.0
21/08/2019
4.26
 320,740 4.14 4.38 4.14 300 90 0.0
20/08/2019
4.14
 131,480 3.96 4.14 3.91 0 700 0.0
19/08/2019
3.96
 67,310 4.00 4.00 3.85 1,700 0 0.0
16/08/2019
4.00
 66,960 4.03 4.09 3.94 0 0 0
15/08/2019
4.03
 130,320 3.88 4.14 3.80 37,900 0 0.2
14/08/2019
3.88
 30,920 3.84 3.90 3.85 0 0 0
13/08/2019
3.84
 107,080 3.84 3.87 3.80 41,700 0 0.3
12/08/2019
3.84
 105,510 3.80 3.94 3.79 27,790 0 0.2
09/08/2019
3.80
 188,140 3.78 3.97 3.80 0 0 0
08/08/2019
3.78
 77,880 3.87 3.91 3.73 18,030 7,000 0.1
07/08/2019
3.87
 239,750 3.91 4.17 3.85 200 0 0.0
06/08/2019
3.91
 546,570 3.67 3.91 3.67 4,500 24,880 -0.1
05/08/2019
3.67
 30,600 3.73 3.73 3.67 500 0 0.0
02/08/2019
3.73
 56,620 3.64 3.73 3.62 0 0 0
01/08/2019
3.64
 3,930 3.64 3.66 3.64 0 0 0
31/07/2019
3.64
 48,320 3.64 3.66 3.64 0 1,000 0.0
30/07/2019
3.64
 15,160 3.68 3.68 3.64 0 400 0.0
29/07/2019
3.68
 38,900 3.70 3.72 3.67 18,700 19,000 0.0
26/07/2019
3.70
 25,050 3.70 3.72 3.67 6,600 2,000 0.0
25/07/2019
3.70
 560 3.68 3.70 3.68 0 0 0
24/07/2019
3.68
 18,560 3.70 3.70 3.67 16,540 0 0.1
23/07/2019
3.70
 53,380 3.69 3.70 3.67 18,690 0 0.1
22/07/2019
3.69
 48,220 3.67 3.69 3.64 2,400 0 0.0
19/07/2019
3.67
 46,090 3.67 3.67 3.62 0 0 0
18/07/2019
3.67
 91,870 3.72 3.72 3.67 0 30,300 -0.2
17/07/2019
3.72
 61,980 3.75 3.75 3.67 0 0 0
16/07/2019
3.75
 37,670 3.74 3.77 3.74 0 0 0
15/07/2019
3.74
 68,940 3.72 3.74 3.71 0 0 0
12/07/2019
3.72
 14,860 3.71 3.72 3.67 0 0 0
11/07/2019
3.71
 13,720 3.70 3.71 3.69 3,000 0 0.0
10/07/2019
3.70
 70,390 3.69 3.70 3.67 0 0 0
09/07/2019
3.69
 53,250 3.70 3.73 3.68 0 0 0
08/07/2019
3.70
 24,400 3.74 3.74 3.67 1,040 0 0.0
05/07/2019
3.74
 13,480 3.73 3.74 3.69 0 0 0
04/07/2019
3.73
 18,550 3.72 3.75 3.72 0 0 0
03/07/2019
3.72
 4,480 3.72 3.77 3.72 70 0 0.0
02/07/2019
3.72
 7,240 3.73 3.74 3.68 0 0 0
01/07/2019
3.73
 19,710 3.71 3.73 3.69 0 0 0
28/06/2019
3.71
 15,170 3.67 3.71 3.67 0 0 0
27/06/2019
3.67
 17,090 3.71 3.72 3.67 800 10,000 -0.1
26/06/2019
3.71
 23,670 3.65 3.71 3.66 0 0 0
25/06/2019
3.65
 41,250 3.67 3.67 3.65 0 9,140 -0.1
24/06/2019
3.67
 24,380 3.67 3.67 3.65 0 0 0
21/06/2019
3.67
 14,190 3.67 3.69 3.67 0 0 0
20/06/2019
3.67
 48,980 3.67 3.72 3.65 1,000 0 0.0
19/06/2019
3.67
 17,390 3.71 3.71 3.67 0 0 0
18/06/2019
3.71
 12,840 3.71 3.71 3.65 600 860 0.0
17/06/2019
3.71
 9,470 3.66 3.72 3.66 1,000 0 0.0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2019
3.66
 123,340 3.69 3.77 3.65 400 0 0.0
13/06/2019
3.69
 45,090 3.73 3.73 3.68 0 12,700 -0.1
12/06/2019
3.73
 52,520 3.77 3.79 3.73 0 500 0.0
11/06/2019
3.77
 180,280 3.69 3.78 3.65 0 6,900 -0.1
10/06/2019
3.69
 46,360 3.67 3.73 3.67 0 7,500 -0.1
07/06/2019
3.67
 35,890 3.64 3.73 3.63 0 7,120 -0.1
06/06/2019
3.64
 36,730 3.68 3.68 3.63 1,000 2,880 0.0
05/06/2019
3.68
 66,440 3.74 3.74 3.67 0 0 0
04/06/2019
3.74
 12,130 3.68 3.75 3.63 0 0 0
03/06/2019
3.68
 66,310 3.75 3.75 3.65 0 0 0
31/05/2019
3.75
 44,870 3.80 3.80 3.70 0 9,900 -0.1
30/05/2019
3.80
 56,140 3.82 3.82 3.78 980 0 0.0
29/05/2019
3.82
 107,000 3.81 3.82 3.73 0 300 0.0
28/05/2019
3.81
 178,580 3.61 3.83 3.61 100 700 0.0
27/05/2019
3.61
 22,430 3.56 3.61 3.56 0 0 0
24/05/2019
3.56
 50,440 3.56 3.56 3.56 0 27,590 -0.2
23/05/2019
3.56
 35,120 3.56 3.57 3.56 0 18,070 -0.1
22/05/2019
3.56
 61,820 3.58 3.58 3.56 0 39,750 -0.3
21/05/2019
3.58
 18,050 3.57 3.59 3.56 0 10,100 -0.1
20/05/2019
3.57
 63,000 3.59 3.59 3.55 0 6,900 0.0
17/05/2019
3.59
 1,210 3.59 3.59 3.57 0 0 0
16/05/2019
3.59
 23,480 3.57 3.59 3.57 0 0 0
15/05/2019
3.57
 64,000 3.57 3.58 3.51 0 950 0.0
14/05/2019
3.57
 13,130 3.61 3.61 3.57 0 2,240 0.0
13/05/2019
3.61
 77,630 3.55 3.67 3.55 0 100 0.0
10/05/2019
3.55
 2,950 3.54 3.55 3.54 0 0 0
09/05/2019
3.54
 4,470 3.53 3.55 3.53 0 200 0.0
08/05/2019
3.53
 34,450 3.55 3.56 3.52 0 0 0
07/05/2019
3.55
 20,310 3.55 3.58 3.54 0 0 0
06/05/2019
3.55
 1,620 3.56 3.56 3.53 0 10 0
03/05/2019
3.56
 74,130 3.57 3.57 3.55 500 11,540 -0.1
02/05/2019
3.57
 21,270 3.57 3.57 3.56 0 1,400 0.0
26/04/2019
3.57
 14,870 3.59 3.59 3.51 100 12,140 -0.1
25/04/2019
3.59
 57,140 3.57 3.59 3.57 0 0 0
24/04/2019
3.57
 44,450 3.62 3.63 3.57 0 0 0
23/04/2019
3.62
 79,250 3.57 3.62 3.56 0 200 0.0
22/04/2019
3.57
 85,570 3.56 3.57 3.52 100 800 0.0
19/04/2019
3.56
 174,280 3.57 3.60 3.56 0 0 0
18/04/2019
3.57
 56,000 3.50 3.57 3.51 100 1,520 0.0

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