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)
16/11/2018
2.77
 12,880 2.77 2.78 2.77 11,000 0 0.1
15/11/2018
2.77
 15,160 2.77 2.78 2.77 1,700 1,000 0.0
14/11/2018
2.77
 17,040 2.80 2.80 2.77 3,330 0 0.0
13/11/2018
2.80
 2,440 2.80 2.81 2.80 2,200 0 0.0
12/11/2018
2.80
 14,780 2.76 2.81 2.76 1,800 0 0.0
09/11/2018
2.76
 1,790 2.76 2.81 2.76 0 0 0
08/11/2018
2.76
 44,630 2.76 2.81 2.73 21,600 0 0.1
07/11/2018
2.76
 42,830 2.73 2.76 2.73 21,600 0 0.1
06/11/2018
2.73
 28,650 2.73 2.84 2.73 0 0 0
05/11/2018
2.73
 6,650 2.73 2.85 2.73 5,110 0 0.0
02/11/2018
2.73
 2,910 2.91 2.91 2.73 1,340 0 0.0
01/11/2018
2.91
 1,140 2.84 2.91 2.75 0 0 0
31/10/2018
2.84
 5,930 2.86 2.86 2.73 4,210 0 0.0
30/10/2018
2.86
 30,850 2.75 2.86 2.68 13,700 0 0.1
29/10/2018
2.75
 14,100 2.74 2.76 2.74 8,110 0 0.0
26/10/2018
2.74
 4,140 2.76 2.76 2.74 1,600 0 0.0
25/10/2018
2.76
 1,370 2.78 2.78 2.73 950 0 0.0
24/10/2018
2.78
 1,430 2.81 2.86 2.78 980 0 0.0
23/10/2018
2.81
 27,150 2.78 2.91 2.78 20,800 0 0.1
22/10/2018
2.78
 21,640 2.83 2.83 2.70 0 0 0
19/10/2018
2.83
 11,890 2.82 2.83 2.79 5,200 0 0.0
18/10/2018
2.82
 24,590 2.81 2.85 2.81 13,900 0 0.1
17/10/2018
2.81
 16,080 2.80 2.81 2.80 1,480 0 0.0
16/10/2018
2.80
 6,540 2.81 2.91 2.80 3,700 0 0.0
15/10/2018
2.81
 8,770 2.86 2.86 2.81 5,600 0 0.0
12/10/2018
2.86
 8,220 2.84 2.86 2.81 3,000 300 0.0
11/10/2018
2.84
 14,600 2.89 2.89 2.69 1,900 170 0.0
10/10/2018
2.89
 1,930 2.82 2.92 2.82 100 0 0.0
09/10/2018
2.82
 16,810 2.94 2.95 2.82 0 0 0
08/10/2018
2.94
 1,520 3.01 3.01 2.91 0 0 0
05/10/2018
3.01
 58,290 2.86 3.01 2.83 35,190 3,960 0.2
04/10/2018
2.86
 42,240 2.86 2.92 2.78 19,500 0 0.1
03/10/2018
2.86
 23,550 2.89 3.06 2.84 300 0 0.0
02/10/2018
2.89
 49,760 2.80 2.93 2.79 0 0 0
01/10/2018
2.80
 63,700 2.80 2.81 2.65 0 0 0
28/09/2018
2.80
 13,560 2.79 2.81 2.79 6,500 0 0.0
27/09/2018
2.79
 19,860 2.76 2.81 2.75 4,500 4,800 0.0
26/09/2018
2.76
 80,440 2.76 2.78 2.75 0 0 0
25/09/2018
2.76
 26,280 2.75 2.76 2.74 0 0 0
24/09/2018
2.75
 26,960 2.75 2.76 2.75 11,600 500 0.1
21/09/2018
2.75
 40,610 2.74 2.75 2.74 21,600 0 0.1
20/09/2018
2.74
 23,950 2.76 2.76 2.74 2,400 0 0.0
19/09/2018
2.76
 13,880 2.73 2.77 2.75 11,640 0 0.1
18/09/2018
2.73
 40,710 2.76 2.76 2.73 9,200 0 0.0
17/09/2018
2.76
 26,990 2.77 2.77 2.76 21,200 0 0.1
14/09/2018
2.77
 42,340 2.76 2.77 2.75 21,200 0 0.1
13/09/2018
2.76
 30,800 2.76 2.81 2.76 4,270 8,000 0.0
12/09/2018
2.76
 31,950 2.74 2.81 2.75 11,660 4,040 0.0
11/09/2018
2.74
 31,290 2.75 2.76 2.74 14,900 0 0.1
10/09/2018
2.75
 16,160 2.78 2.78 2.75 3,500 0 0.0
07/09/2018
2.78
 9,680 2.76 2.81 2.76 6,760 0 0.0
06/09/2018
2.76
 12,730 2.78 2.79 2.76 6,100 0 0.0
05/09/2018
2.78
 11,120 2.78 2.83 2.78 5,000 0 0.0
04/09/2018
2.78
 3,000 2.81 2.81 2.77 0 100 0.0
31/08/2018
2.81
 20,260 2.81 2.81 2.76 9,230 0 0.0
30/08/2018
2.81
 12,420 2.78 2.81 2.75 5,800 0 0.0
29/08/2018
2.78
 3,630 2.78 2.78 2.78 820 0 0.0
28/08/2018
2.78
 620 2.74 2.81 2.74 200 0 0.0
27/08/2018
2.74
 12,630 2.75 2.76 2.71 2,370 0 0.0
24/08/2018
2.75
 2,850 2.76 2.76 2.75 2,220 0 0.0
23/08/2018
2.76
 6,780 2.78 2.80 2.73 2,660 0 0.0
22/08/2018
2.78
 40 2.73 2.78 2.78 0 0 0
21/08/2018
2.73
 4,780 2.76 2.80 2.73 0 10 0.0
20/08/2018
2.76
 6,340 2.76 2.76 2.76 6,340 0 0.0
17/08/2018
2.76
 18,110 2.75 2.76 2.75 13,000 0 0.1
16/08/2018
2.75
 1,050 2.76 2.76 2.75 0 0 0
15/08/2018
2.76
 1,890 2.74 2.78 2.76 0 0 0
14/08/2018
2.74
 20,160 2.74 2.75 2.74 20,000 0 0.1
13/08/2018
2.74
 300 2.76 2.76 2.74 100 0 0.0
10/08/2018
2.76
 230 2.74 2.76 2.76 0 0 0
09/08/2018
2.74
 21,280 2.76 2.76 2.70 10,930 0 0.1
08/08/2018
2.76
 29,200 2.76 2.76 2.70 10,400 0 0.1
07/08/2018
2.76
 8,650 2.74 2.76 2.74 1,300 0 0.0
06/08/2018
2.74
 6,210 2.75 2.76 2.74 3,470 0 0.0
03/08/2018
2.75
 3,680 2.74 2.76 2.74 0 0 0
02/08/2018
2.74
 17,130 2.74 2.76 2.73 4,010 0 0.0
01/08/2018
2.74
 12,270 2.77 2.77 2.73 5,440 0 0.0
31/07/2018
2.77
 7,590 2.73 2.77 2.73 3,100 140 0.0
30/07/2018
2.73
 20,190 2.76 2.76 2.71 4,500 0 0.0
27/07/2018
2.76
 13,380 2.73 2.78 2.71 6,900 0 0.0
26/07/2018
2.73
 11,930 2.75 2.75 2.71 0 0 0
25/07/2018
2.75
 10,650 2.72 2.75 2.69 8,700 0 0.0
24/07/2018
2.72
 26,290 2.69 2.72 2.69 11,350 1,700 0.1
23/07/2018
2.69
 30,940 2.76 2.76 2.69 5,000 0 0.0
20/07/2018
2.76
 14,830 2.71 2.76 2.69 4,900 0 0.0
19/07/2018
2.71
 21,120 2.76 2.76 2.70 11,500 2,090 0.0
18/07/2018
2.76
 22,100 2.69 2.80 2.70 160 0 0.0
17/07/2018
2.69
 5,490 2.74 2.76 2.69 5,200 0 0.0
16/07/2018
2.74
 5,610 2.74 2.76 2.74 5,010 100 0.0
13/07/2018
2.74
 1,000 2.73 2.78 2.73 30 0 0.0
12/07/2018
2.73
 12,750 2.66 2.73 2.70 8,220 0 0.0
11/07/2018: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2018
2.66
 46,320 2.75 2.82 2.66 1,620 0 0.0
10/07/2018
2.75
 83,990 2.77 2.82 2.75 1,100 0 0.0
09/07/2018
2.77
 46,410 2.84 2.84 2.77 0 0 0
06/07/2018
2.84
 48,580 2.81 2.86 2.80 12,000 0 0.1
05/07/2018
2.81
 98,450 2.78 2.84 2.78 300 0 0.0
04/07/2018
2.78
 27,070 2.78 2.80 2.73 0 300 0.0
03/07/2018
2.78
 50,910 2.78 2.80 2.72 0 0 0
02/07/2018
2.78
 40,820 2.84 2.84 2.76 600 0 0.0
29/06/2018
2.84
 1,750 2.85 2.85 2.80 0 1,200 0.0

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