CTCP Xây dựng và Giao thông Bình Dương (bce)

6.38
0.23
(3.74%)

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
(2024-10-14)
0.44 7.75% 1,516,600 26,900 0.1
5.56
6.15
6.15
2 tháng
(2024-09-16)
0.47 8.32% 2,804,100 26,500 0.1
5.56
6.15
6.15
3 tháng
(2024-08-15)
0.46 8.13% 4,233,600 25,500 0.1
5.56
6.15
6.15
6 tháng
(2024-05-17)
0.06 0.99% 8,003,200 119,763 0.7
5.56
6.16
6.15
12 tháng
(2023-11-20)
0.47 8.32% 14,056,400 88,663 0.5
5.51
6.16
6.15
24 tháng
(2022-11-24)
0.82 15.47% 39,251,100 112,468 0.3
5.30
7.49
6.15
36 tháng
(2021-11-29)
-11.88 -66% 107,314,400 -604,892 -14.4
4.83
20.90
6.15
60 tháng
(2019-12-10)
0.72 13.24% 238,256,200 -1,069,182 -17.8
4.83
22.85
6.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2015
3.19
9,650 3.23 3.23 3.19 0 600 -0.0
01/09/2015
3.23
23,600 3.28 3.28 3.14 1,200 0 0.0
31/08/2015
3.28
26,950 3.28 3.38 3.28 0 0 0
28/08/2015
3.28
50,940 3.09 3.28 3.09 1,500 0 0.0
27/08/2015
3.09
32,010 3.09 3.19 3.09 0 0 0
26/08/2015
3.09
97,810 3.04 3.09 2.94 0 0 0
25/08/2015
3.04
28,240 3.14 3.19 2.94 0 0 0
24/08/2015
3.14
113,660 3.28 3.28 3.09 1,000 0 0.0
21/08/2015
3.28
55,950 3.38 3.38 3.23 10,000 0 0.1
20/08/2015
3.38
3,890 3.38 3.43 3.19 0 0 0
19/08/2015
3.38
16,220 3.52 3.52 3.33 10,000 500 0.1
18/08/2015
3.52
4,400 3.72 3.72 3.47 0 0 0
17/08/2015
3.72
310 3.67 3.72 3.72 0 0 0
14/08/2015
3.67
13,920 3.81 3.81 3.67 9,000 0 0.1
13/08/2015
3.81
1,040 3.76 3.81 3.76 0 0 0
12/08/2015
3.76
1,460 3.72 3.76 3.72 0 0 0
11/08/2015
3.72
2,900 3.76 3.76 3.72 0 0 0
10/08/2015
3.76
17,830 3.76 3.81 3.72 0 10,000 -0.1
07/08/2015
3.76
3,200 3.86 3.86 3.67 0 0 0
06/08/2015
3.86
30 3.81 3.86 3.81 0 0 0
05/08/2015
3.81
200 3.86 3.86 3.81 0 200 -0.0
04/08/2015
3.86
17,660 3.81 3.86 3.81 0 0 0
03/08/2015
3.81
0 3.81 3.81 3.81 0 0 0
31/07/2015
3.81
3,410 3.86 3.86 3.72 0 0 0
30/07/2015
3.86
1,530 3.81 3.86 3.81 0 0 0
29/07/2015
3.81
9,600 3.86 3.86 3.76 0 0 0
28/07/2015
3.86
13,290 3.86 3.86 3.81 0 0 0
27/07/2015
3.86
25,190 3.86 3.86 3.76 0 0 0
24/07/2015
3.86
2,020 3.86 3.86 3.86 0 0 0
23/07/2015
3.86
2,330 3.96 3.96 3.86 0 0 0
22/07/2015
3.96
28,730 3.76 4.01 3.86 0 0 0
21/07/2015
3.76
7,030 3.81 3.81 3.76 0 0 0
20/07/2015
3.81
24,050 3.86 3.86 3.81 0 0 0
17/07/2015
3.86
13,700 3.91 3.91 3.86 0 0 0
16/07/2015
3.91
29,320 3.86 3.91 3.86 0 0 0
15/07/2015
3.86
29,080 3.76 3.86 3.76 0 1,950 -0.0
14/07/2015
3.76
50,140 3.76 3.86 3.76 0 350 -0.0
13/07/2015
3.76
11,000 3.76 3.76 3.76 0 0 0
10/07/2015
3.76
30,130 3.81 3.81 3.76 0 0 0
09/07/2015
3.81
2,840 3.81 3.81 3.76 0 0 0
08/07/2015
3.81
31,370 3.86 3.86 3.76 23,000 0 0.2
07/07/2015
3.86
11,340 3.86 3.86 3.81 0 0 0
06/07/2015
3.86
1,170 3.91 3.91 3.86 0 0 0
03/07/2015
3.91
14,280 3.91 3.96 3.86 0 0 0
02/07/2015
3.91
4,050 3.91 3.91 3.91 0 0 0
01/07/2015
3.91
7,020 3.81 3.96 3.76 0 0 0
30/06/2015
3.81
24,440 3.81 3.96 3.76 0 0 0
29/06/2015
3.81
19,580 3.86 3.86 3.76 10,000 0 0.1
26/06/2015
3.86
730 3.86 3.86 3.81 0 0 0
25/06/2015
3.86
4,000 3.91 3.91 3.86 0 0 0
24/06/2015
3.91
9,630 3.91 3.96 3.86 0 0 0
23/06/2015
3.91
5,400 3.91 3.91 3.86 0 0 0
22/06/2015
3.91
12,430 3.96 4.05 3.91 0 0 0
19/06/2015
3.96
7,070 3.91 4.05 3.96 0 0 0
18/06/2015
3.91
9,100 4.05 4.05 3.86 0 0 0
17/06/2015
4.05
7,290 3.96 4.05 3.86 0 0 0
16/06/2015
3.96
5,370 3.96 4.01 3.96 0 0 0
15/06/2015
3.96
41,430 3.86 3.96 3.86 0 0 0
12/06/2015
3.86
36,150 3.91 3.91 3.81 0 0 0
11/06/2015
3.91
27,730 3.91 3.91 3.67 0 0 0
10/06/2015
3.91
4,170 3.91 3.91 3.86 4,060 0 0.0
09/06/2015
3.91
1,090 3.86 3.91 3.86 0 0 0
08/06/2015
3.86
1,610 3.96 3.96 3.86 0 0 0
05/06/2015
3.96
22,410 3.91 3.96 3.91 0 0 0
04/06/2015
3.91
3,960 3.91 3.91 3.86 0 0 0
03/06/2015
3.91
11,010 3.96 3.96 3.86 0 0 0
02/06/2015
3.96
7,390 3.91 3.96 3.86 0 0 0
01/06/2015
3.91
7,430 4.05 4.05 3.91 2,740 0 0.0
29/05/2015
4.05
3,510 4.01 4.10 3.91 0 0 0
28/05/2015
4.01
23,530 3.96 4.01 3.91 0 510 -0.0
27/05/2015
3.96
450 3.91 3.96 3.91 0 0 0
26/05/2015
3.91
8,890 3.91 3.91 3.86 0 0 0
25/05/2015
3.91
23,550 3.91 3.91 3.81 19,990 0 0.2
22/05/2015
3.91
670 3.91 3.91 3.86 0 0 0
21/05/2015: Cổ tức tiền mặt tỉ lệ: 7%
21/05/2015
3.91
22,490 3.86 4.01 3.86 0 0 0
20/05/2015
3.86
1,220 3.82 3.86 3.68 0 0 0
19/05/2015
3.82
14,250 3.86 3.86 3.64 0 0 0
18/05/2015
3.86
1,020 3.86 3.86 3.64 0 0 0
15/05/2015
3.86
83,220 3.86 3.86 3.73 10,000 0 0.1
14/05/2015
3.86
19,730 3.86 3.86 3.73 0 0 0
13/05/2015
3.86
26,940 3.73 3.86 3.73 0 0 0
12/05/2015
3.73
21,720 3.86 3.91 3.59 0 0 0
11/05/2015
3.86
10 3.73 3.86 3.86 0 0 0
08/05/2015
3.73
6,160 3.73 3.86 3.73 0 0 0
07/05/2015
3.73
6,330 3.64 3.73 3.68 0 0 0
06/05/2015
3.64
3,000 3.82 3.82 3.64 0 0 0
05/05/2015
3.82
3,060 3.82 3.91 3.64 400 0 0.0
04/05/2015
3.82
10,450 3.99 3.99 3.77 0 0 0
27/04/2015
3.99
2,650 3.95 3.99 3.86 70 0 0.0
24/04/2015
3.95
21,630 3.99 4.08 3.95 6,440 0 0.1
23/04/2015
3.99
11,720 4.17 4.17 3.99 0 0 0
22/04/2015
4.17
12,940 4.17 4.22 4.08 2,000 0 0.0
21/04/2015
4.17
3,240 4.30 4.30 4.04 0 0 0
20/04/2015
4.30
970 4.22 4.30 4.22 0 0 0
17/04/2015
4.22
7,660 4.30 4.30 4.04 0 0 0
16/04/2015
4.30
8,110 4.26 4.30 4.26 0 0 0
15/04/2015
4.26
1,100 4.13 4.35 4.17 0 0 0
14/04/2015
4.13
28,010 4.26 4.35 4.08 0 0 0
13/04/2015
4.26
1,180 4.30 4.39 4.26 0 0 0
10/04/2015
4.30
5,120 4.22 4.44 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |