CTCP Xây dựng và Giao thông Bình Dương (bce)

6.35
0.34
(5.66%)
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
(2026-09-08) 		-0.48 -8.73% 711,500 -4,888 0.0
5
6.01
6.01
2 tháng
(2026-08-10) 		-0.87 -14.77% 1,839,600 -49,588 -0.2
5
6.01
6.01
3 tháng
(2026-07-10) 		-2.91 -36.70% 10,936,000 -43,488 -0.2
5
7.93
6.01
6 tháng
(2026-04-13) 		-3.31 -39.70% 12,855,300 -129,688 -1.1
5
9.15
6.01
12 tháng
(2025-10-13) 		-3.12 -38.29% 20,508,000 -96,788 -0.7
5
9.15
6.01
24 tháng
(2024-10-18) 		0.90 21.76% 56,474,400 297,312 4.0
4.12
9.15
6.01
36 tháng
(2023-10-24) 		0.87 20.89% 70,777,100 577,785 5.7
4.06
9.15
6.01
60 tháng
(2021-11-03) 		-10.66 -67.99% 176,429,800 -391,070 -13.2
3.56
16.57
6.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2016
2.28
 59,930 2.28 2.28 2.24 0 0 0
25/10/2016
2.28
 72,720 2.28 2.28 2.19 5,000 500 0.0
24/10/2016
2.35
 61,560 2.37 2.37 2.28 0 0 0
21/10/2016
2.42
 53,620 2.40 2.42 2.38 10,000 0 0.1
20/10/2016
2.42
 16,860 2.41 2.44 2.40 5,000 0 0.0
19/10/2016
2.41
 142,240 2.44 2.45 2.41 21,110 1,000 0.1
18/10/2016
2.50
 32,220 2.45 2.50 2.44 1,660 500 0.0
17/10/2016
2.45
 22,220 2.44 2.47 2.44 0 0 0
14/10/2016
2.44
 56,230 2.44 2.48 2.42 0 830 0.0
13/10/2016
2.44
 42,550 2.47 2.48 2.32 0 400 0.0
12/10/2016
2.49
 9,410 2.48 2.49 2.48 0 0 0
11/10/2016
2.50
 32,170 2.48 2.50 2.46 12,930 0 0.1
10/10/2016
2.50
 16,110 2.48 2.50 2.46 8,500 0 0.1
07/10/2016
2.49
 30,200 2.48 2.50 2.48 5,000 0 0.0
06/10/2016
2.48
 43,070 2.48 2.48 2.46 1,800 100 0.0
05/10/2016
2.50
 20,820 2.49 2.51 2.48 2,290 0 0.0
04/10/2016
2.49
 14,840 2.52 2.52 2.49 0 0 0
03/10/2016
2.51
 38,150 2.48 2.51 2.48 8,000 500 0.0
30/09/2016
2.51
 18,530 2.50 2.51 2.48 0 0 0
29/09/2016
2.50
 43,980 2.48 2.50 2.48 5,000 0 0.0
28/09/2016
2.50
 42,390 2.48 2.52 2.48 0 0 0
27/09/2016
2.48
 55,460 2.52 2.52 2.44 13,710 0 0.1
26/09/2016
2.52
 31,380 2.52 2.55 2.52 0 0 0
23/09/2016
2.53
 10,930 2.52 2.54 2.52 0 0 0
22/09/2016
2.54
 57,550 2.54 2.55 2.54 0 0 0
21/09/2016
2.54
 44,500 2.52 2.55 2.48 0 0 0
20/09/2016
2.54
 8,290 2.53 2.55 2.53 0 0 0
19/09/2016
2.52
 33,600 2.55 2.55 2.48 0 200 0.0
16/09/2016
2.48
 58,990 2.57 2.59 2.48 0 0 0
15/09/2016
2.59
 72,160 2.59 2.61 2.59 0 0 0
14/09/2016
2.59
 23,720 2.60 2.63 2.58 0 0 0
13/09/2016
2.63
 29,260 2.64 2.67 2.59 0 0 0
12/09/2016
2.65
 19,760 2.66 2.67 2.63 10,000 0 0.1
09/09/2016
2.67
 73,220 2.59 2.67 2.59 0 0 0
08/09/2016
2.59
 29,440 2.59 2.63 2.55 0 0 0
07/09/2016
2.59
 18,150 2.63 2.63 2.59 0 0 0
06/09/2016
2.59
 59,970 2.63 2.63 2.59 0 0 0
05/09/2016
2.63
 40,520 2.59 2.63 2.59 0 0 0
01/09/2016
2.63
 21,810 2.63 2.67 2.59 200 0 0.0
31/08/2016
2.63
 39,390 2.59 2.63 2.59 0 0 0
30/08/2016
2.59
 21,690 2.59 2.63 2.55 200 0 0.0
29/08/2016
2.59
 115,170 2.67 2.67 2.59 700 0 0.0
26/08/2016
2.67
 50,300 2.63 2.71 2.63 0 0 0
25/08/2016
2.63
 31,690 2.63 2.67 2.59 0 0 0
24/08/2016
2.63
 83,400 2.63 2.67 2.59 300 0 0.0
23/08/2016
2.67
 27,020 2.67 2.71 2.63 200 0 0.0
22/08/2016
2.71
 52,960 2.71 2.75 2.67 1,030 0 0.0
19/08/2016
2.75
 108,750 2.71 2.79 2.67 0 0 0
18/08/2016
2.67
 46,900 2.63 2.67 2.63 0 0 0
17/08/2016
2.63
 118,790 2.67 2.71 2.59 0 0 0
16/08/2016
2.63
 70,110 2.67 2.67 2.63 0 0 0
15/08/2016
2.67
 38,710 2.67 2.67 2.63 0 0 0
12/08/2016
2.67
 62,740 2.67 2.71 2.63 0 0 0
11/08/2016
2.67
 88,680 2.71 2.71 2.63 0 0 0
10/08/2016
2.71
 33,180 2.75 2.79 2.67 0 0 0
09/08/2016
2.75
 49,480 2.59 2.75 2.59 0 0 0
08/08/2016
2.59
 46,220 2.59 2.59 2.55 0 0 0
05/08/2016
2.59
 79,470 2.59 2.63 2.59 0 100 0.0
04/08/2016
2.63
 42,380 2.67 2.67 2.63 0 0 0
03/08/2016
2.59
 143,900 2.55 2.63 2.52 0 0 0
02/08/2016
2.59
 148,520 2.71 2.75 2.59 0 0 0
01/08/2016
2.75
 46,860 2.83 2.83 2.71 0 0 0
29/07/2016
2.79
 60,450 2.75 2.83 2.75 0 0 0
28/07/2016
2.75
 111,610 2.75 2.83 2.75 4,000 0 0.0
27/07/2016
2.75
 90,430 2.75 2.79 2.75 0 0 0
26/07/2016
2.75
 125,460 2.83 2.87 2.71 0 0 0
25/07/2016
2.83
 96,790 2.95 2.99 2.83 0 2,000 0.0
22/07/2016
2.91
 177,720 2.99 2.99 2.83 0 3,000 0.0
21/07/2016
2.99
 118,560 3.07 3.10 2.99 0 0 0
20/07/2016
3.10
 449,720 3.07 3.14 3.03 3,000 0 0.0
19/07/2016
2.95
 249,180 3.10 3.14 2.95 0 0 0
18/07/2016
3.07
 250,270 3.07 3.14 3.03 0 0 0
15/07/2016
3.07
 347,240 2.87 3.07 2.87 3,000 0 0.0
14/07/2016
2.87
 438,150 3.14 3.14 2.87 0 500 0.0
13/07/2016
3.03
 402,540 3.10 3.10 2.95 0 0 0
12/07/2016
3.03
 555,540 2.99 3.18 2.83 0 0 0
11/07/2016
2.99
 699,810 3.07 3.07 2.99 0 0 0
08/07/2016
2.87
 987,700 2.87 2.87 2.87 0 8,510 -0.1
07/07/2016
2.71
 465,420 2.55 2.71 2.52 0 0 0
06/07/2016
2.55
 66,150 2.59 2.59 2.55 0 200 0.0
05/07/2016
2.59
 452,870 2.59 2.67 2.59 0 0 0
04/07/2016
2.55
 232,030 2.44 2.55 2.40 0 0 0
01/07/2016
2.44
 78,750 2.44 2.48 2.40 200 0 0.0
30/06/2016
2.40
 27,130 2.40 2.44 2.36 0 0 0
29/06/2016
2.40
 35,670 2.36 2.44 2.36 0 0 0
28/06/2016
2.36
 27,990 2.32 2.40 2.32 0 0 0
27/06/2016
2.32
 41,340 2.28 2.32 2.24 0 0 0
24/06/2016
2.32
 134,700 2.40 2.40 2.24 0 0 0
23/06/2016
2.40
 50,270 2.40 2.40 2.36 0 0 0
22/06/2016
2.40
 110,460 2.36 2.40 2.32 0 0 0
21/06/2016
2.40
 65,330 2.48 2.48 2.36 0 0 0
20/06/2016
2.44
 101,250 2.48 2.48 2.36 0 0 0
17/06/2016
2.44
 32,250 2.44 2.48 2.44 0 0 0
16/06/2016
2.44
 54,090 2.48 2.52 2.44 5,010 0 0.0
15/06/2016
2.48
 78,080 2.52 2.52 2.48 0 0 0
14/06/2016
2.52
 53,460 2.59 2.59 2.52 0 0 0
13/06/2016
2.55
 75,570 2.55 2.59 2.55 0 0 0
10/06/2016
2.55
 187,390 2.59 2.59 2.52 0 0 0
09/06/2016
2.63
 74,600 2.59 2.63 2.59 0 0 0
08/06/2016: Cổ tức tiền mặt tỉ lệ: 7%
08/06/2016
2.63
 102,260 2.63 2.67 2.59 0 7,000 0.0

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