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)
06/09/2017
2.56
 6,650 2.56 2.57 2.53 1,800 2,000 0.0
05/09/2017
2.56
 16,980 2.53 2.62 2.53 0 2,000 0.0
01/09/2017
2.53
 22,250 2.53 2.56 2.51 0 0 0
31/08/2017
2.53
 25,500 2.53 2.53 2.52 0 2,000 0.0
30/08/2017
2.53
 14,920 2.56 2.56 2.53 0 2,000 0.0
29/08/2017
2.56
 75,920 2.56 2.56 2.56 0 2,000 0.0
28/08/2017
2.56
 74,610 2.56 2.56 2.52 100 24,960 -0.1
25/08/2017
2.56
 72,260 2.56 2.59 2.53 0 23,280 -0.1
24/08/2017
2.56
 63,030 2.60 2.60 2.56 100 25,760 -0.1
23/08/2017
2.60
 30,730 2.63 2.63 2.60 100 27,000 -0.2
22/08/2017
2.63
 14,110 2.60 2.63 2.58 200 3,500 0.0
21/08/2017
2.60
 12,710 2.59 2.60 2.58 200 10,810 -0.1
18/08/2017
2.59
 17,830 2.60 2.62 2.43 100 12,490 -0.1
17/08/2017
2.60
 30,360 2.62 2.62 2.44 0 8,200 0.0
16/08/2017
2.62
 59,920 2.62 2.62 2.61 0 17,370 -0.1
15/08/2017
2.62
 37,690 2.61 2.63 2.62 50 10,310 -0.1
14/08/2017
2.61
 9,600 2.59 2.62 2.59 100 0 0.0
11/08/2017
2.59
 20,490 2.58 2.61 2.59 1,200 5,300 0.0
10/08/2017
2.58
 43,870 2.61 2.62 2.58 100 11,770 -0.1
09/08/2017
2.61
 71,620 2.67 2.67 2.60 200 17,620 -0.1
08/08/2017
2.67
 14,400 2.71 2.73 2.62 150 3,500 0.0
07/08/2017
2.71
 51,220 2.62 2.73 2.62 1,600 0 0.0
04/08/2017
2.62
 24,160 2.62 2.63 2.62 1,560 0 0.0
03/08/2017
2.62
 15,160 2.62 2.62 2.61 110 0 0.0
02/08/2017
2.62
 2,000 2.62 2.62 2.62 0 0 0
01/08/2017
2.62
 16,730 2.62 2.63 2.62 290 0 0.0
31/07/2017
2.62
 18,690 2.62 2.62 2.62 5,000 0 0.0
28/07/2017
2.62
 49,890 2.64 2.65 2.61 3,100 0 0.0
27/07/2017
2.64
 65,500 2.63 2.65 2.62 1,810 0 0.0
26/07/2017
2.63
 29,600 2.64 2.64 2.62 0 0 0
25/07/2017
2.64
 4,470 2.62 2.65 2.60 2,000 0 0.0
24/07/2017
2.62
 7,140 2.64 2.66 2.62 10 0 0
21/07/2017
2.64
 49,040 2.65 2.67 2.64 0 0 0
20/07/2017
2.65
 5,360 2.64 2.66 2.59 1,940 0 0.0
19/07/2017
2.64
 14,900 2.67 2.67 2.64 10 0 0
18/07/2017
2.67
 14,790 2.66 2.84 2.63 20 0 0.0
17/07/2017
2.66
 4,090 2.61 2.67 2.62 20 0 0.0
14/07/2017
2.61
 45,590 2.62 2.66 2.61 9,050 0 0.1
13/07/2017
2.62
 12,560 2.66 2.66 2.62 250 0 0.0
12/07/2017
2.66
 7,040 2.64 2.66 2.64 0 0 0
11/07/2017
2.64
 24,130 2.67 2.67 2.60 0 0 0
10/07/2017
2.67
 2,210 2.68 2.68 2.67 0 0 0
07/07/2017
2.68
 7,140 2.68 2.68 2.67 0 0 0
06/07/2017
2.68
 5,610 2.68 2.69 2.67 320 0 0.0
05/07/2017
2.68
 61,290 2.67 2.68 2.67 1,130 0 0.0
04/07/2017
2.67
 33,100 2.67 2.70 2.66 2,000 0 0.0
03/07/2017
2.67
 11,700 2.67 2.67 2.64 0 0 0
30/06/2017
2.67
 64,220 2.67 2.67 2.60 0 0 0
29/06/2017
2.67
 14,190 2.67 2.68 2.64 0 0 0
28/06/2017
2.67
 88,340 2.58 2.67 2.58 0 0 0
27/06/2017
2.58
 17,060 2.60 2.61 2.53 0 0 0
26/06/2017
2.60
 17,980 2.58 2.62 2.59 0 0 0
23/06/2017
2.58
 18,510 2.58 2.61 2.57 0 0 0
22/06/2017
2.58
 42,640 2.64 2.64 2.58 7,800 0 0.0
21/06/2017
2.64
 1,930 2.64 2.64 2.62 0 0 0
20/06/2017
2.64
 6,560 2.63 2.66 2.58 0 0 0
19/06/2017
2.63
 10,540 2.66 2.68 2.63 0 0 0
16/06/2017
2.66
 22,990 2.62 2.66 2.62 0 0 0
15/06/2017
2.62
 5,650 2.64 2.66 2.62 0 0 0
14/06/2017
2.64
 14,870 2.62 2.64 2.62 0 0 0
13/06/2017
2.62
 10,250 2.62 2.66 2.60 20 0 0.0
12/06/2017
2.62
 10,520 2.64 2.64 2.62 0 0 0
09/06/2017
2.64
 14,720 2.68 2.68 2.64 0 0 0
08/06/2017
2.68
 3,000 2.67 2.70 2.67 0 0 0
07/06/2017
2.67
 19,210 2.69 2.70 2.67 0 0 0
06/06/2017
2.69
 31,920 2.69 2.71 2.69 0 15,000 -0.1
05/06/2017
2.69
 36,840 2.71 2.71 2.67 0 0 0
02/06/2017
2.71
 10,020 2.71 2.71 2.69 0 0 0
01/06/2017
2.71
 18,480 2.73 2.73 2.70 0 0 0
31/05/2017
2.73
 32,850 2.75 2.75 2.67 0 30 0.0
30/05/2017
2.75
 19,720 2.76 2.76 2.71 0 0 0
29/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
29/05/2017
2.76
 42,670 2.72 2.84 2.74 0 7,000 0.0
26/05/2017
2.72
 66,950 2.74 2.74 2.70 7,030 0 0.0
25/05/2017
2.74
 75,270 2.75 2.75 2.73 3,000 0 0.0
24/05/2017
2.75
 23,630 2.75 2.75 2.74 0 0 0
23/05/2017
2.75
 76,180 2.77 2.77 2.74 20,000 0 0.1
22/05/2017
2.77
 37,390 2.79 2.79 2.75 11,060 0 0.1
19/05/2017
2.79
 49,340 2.78 2.79 2.77 18,000 0 0.1
18/05/2017
2.78
 7,370 2.75 2.79 2.75 0 0 0
17/05/2017
2.75
 25,150 2.76 2.79 2.75 0 0 0
16/05/2017
2.76
 26,630 2.79 2.79 2.75 0 0 0
15/05/2017
2.79
 30,230 2.81 2.83 2.77 0 0 0
12/05/2017
2.81
 52,630 2.77 2.84 2.77 0 0 0
11/05/2017
2.77
 40,230 2.73 2.77 2.73 0 0 0
10/05/2017
2.73
 163,090 2.70 2.80 2.70 0 7,000 0.0
09/05/2017
2.70
 27,770 2.56 2.71 2.56 0 0 0
08/05/2017
2.56
 6,030 2.59 2.59 2.55 0 1,200 0.0
05/05/2017
2.59
 5,510 2.59 2.59 2.55 0 0 0
04/05/2017
2.59
 6,820 2.55 2.59 2.54 0 0 0
03/05/2017
2.55
 17,630 2.55 2.56 2.55 7,030 0 0.0
28/04/2017
2.55
 17,380 2.55 2.59 2.50 5,360 0 0.0
27/04/2017
2.55
 19,180 2.53 2.55 2.51 0 0 0
26/04/2017
2.53
 12,680 2.52 2.53 2.48 0 4,500 0.0
25/04/2017
2.52
 6,660 2.52 2.54 2.52 0 0 0
24/04/2017
2.52
 1,620 2.55 2.55 2.49 0 0 0
21/04/2017
2.55
 11,880 2.54 2.55 2.52 0 0 0
20/04/2017
2.54
 28,140 2.53 2.54 2.52 0 0 0
19/04/2017
2.53
 13,820 2.52 2.53 2.52 0 0 0
18/04/2017
2.52
 26,980 2.52 2.52 2.52 3,000 0 0.0
17/04/2017
2.52
 4,140 2.53 2.54 2.52 0 0 0

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