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)
18/08/2015
2.59
 4,400 2.66 2.70 2.56 0 0 0
17/08/2015
2.74
 310 2.74 2.74 2.74 0 0 0
14/08/2015
2.70
 13,920 2.74 2.74 2.70 9,000 0 0.1
13/08/2015
2.81
 1,040 2.81 2.81 2.77 0 0 0
12/08/2015
2.77
 1,460 2.77 2.77 2.74 0 0 0
11/08/2015
2.74
 2,900 2.77 2.77 2.74 0 0 0
10/08/2015
2.77
 17,830 2.74 2.81 2.74 0 10,000 -0.1
07/08/2015
2.77
 3,200 2.74 2.81 2.70 0 0 0
06/08/2015
2.84
 30 2.84 2.84 2.81 0 0 0
05/08/2015
2.81
 200 2.81 2.81 2.81 0 200 0.0
04/08/2015
2.84
 17,660 2.84 2.84 2.81 0 0 0
03/08/2015
2.81
 0 2.81 2.81 2.81 0 0 0
31/07/2015
2.81
 3,410 2.77 2.84 2.74 0 0 0
30/07/2015
2.84
 1,530 2.81 2.84 2.81 0 0 0
29/07/2015
2.81
 9,600 2.77 2.81 2.77 0 0 0
28/07/2015
2.84
 13,290 2.84 2.84 2.81 0 0 0
27/07/2015
2.84
 25,190 2.84 2.84 2.77 0 0 0
24/07/2015
2.84
 2,020 2.84 2.84 2.84 0 0 0
23/07/2015
2.84
 2,330 2.84 2.88 2.84 0 0 0
22/07/2015
2.91
 28,730 2.84 2.95 2.84 0 0 0
21/07/2015
2.77
 7,030 2.77 2.81 2.77 0 0 0
20/07/2015
2.81
 24,050 2.84 2.84 2.81 0 0 0
17/07/2015
2.84
 13,700 2.88 2.88 2.84 0 0 0
16/07/2015
2.88
 29,320 2.84 2.88 2.84 0 0 0
15/07/2015
2.84
 29,080 2.81 2.84 2.77 0 1,950 0.0
14/07/2015
2.77
 50,140 2.81 2.84 2.77 0 350 0.0
13/07/2015
2.77
 11,000 2.77 2.77 2.77 0 0 0
10/07/2015
2.77
 30,130 2.77 2.81 2.77 0 0 0
09/07/2015
2.81
 2,840 2.81 2.81 2.77 0 0 0
08/07/2015
2.81
 31,370 2.81 2.84 2.77 23,000 0 0.2
07/07/2015
2.84
 11,340 2.81 2.84 2.81 0 0 0
06/07/2015
2.84
 1,170 2.84 2.88 2.84 0 0 0
03/07/2015
2.88
 14,280 2.88 2.91 2.84 0 0 0
02/07/2015
2.88
 4,050 2.88 2.88 2.88 0 0 0
01/07/2015
2.88
 7,020 2.88 2.91 2.77 0 0 0
30/06/2015
2.81
 24,440 2.84 2.91 2.77 0 0 0
29/06/2015
2.81
 19,580 2.84 2.84 2.77 10,000 0 0.1
26/06/2015
2.84
 730 2.84 2.84 2.81 0 0 0
25/06/2015
2.84
 4,000 2.88 2.88 2.84 0 0 0
24/06/2015
2.88
 9,630 2.91 2.91 2.84 0 0 0
23/06/2015
2.88
 5,400 2.88 2.88 2.84 0 0 0
22/06/2015
2.88
 12,430 2.95 2.98 2.88 0 0 0
19/06/2015
2.91
 7,070 2.91 2.98 2.91 0 0 0
18/06/2015
2.88
 9,100 2.98 2.98 2.84 0 0 0
17/06/2015
2.98
 7,290 2.88 2.98 2.84 0 0 0
16/06/2015
2.91
 5,370 2.91 2.95 2.91 0 0 0
15/06/2015
2.91
 41,430 2.88 2.91 2.84 0 0 0
12/06/2015
2.84
 36,150 2.84 2.88 2.81 0 0 0
11/06/2015
2.88
 27,730 2.88 2.88 2.70 0 0 0
10/06/2015
2.88
 4,170 2.84 2.88 2.84 4,060 0 0.0
09/06/2015
2.88
 1,090 2.84 2.88 2.84 0 0 0
08/06/2015
2.84
 1,610 2.91 2.91 2.84 0 0 0
05/06/2015
2.91
 22,410 2.88 2.91 2.88 0 0 0
04/06/2015
2.88
 3,960 2.88 2.88 2.84 0 0 0
03/06/2015
2.88
 11,010 2.84 2.88 2.84 0 0 0
02/06/2015
2.91
 7,390 2.88 2.91 2.84 0 0 0
01/06/2015
2.88
 7,430 2.98 2.98 2.88 2,740 0 0.0
29/05/2015
2.98
 3,510 2.95 3.02 2.88 0 0 0
28/05/2015
2.95
 23,530 2.91 2.95 2.88 0 510 0.0
27/05/2015
2.91
 450 2.88 2.91 2.88 0 0 0
26/05/2015
2.88
 8,890 2.88 2.88 2.84 0 0 0
25/05/2015
2.88
 23,550 2.88 2.88 2.81 19,990 0 0.2
22/05/2015
2.88
 670 2.88 2.88 2.84 0 0 0
21/05/2015: Cổ tức tiền mặt tỉ lệ: 7%
21/05/2015
2.88
 22,490 2.95 2.95 2.84 0 0 0
20/05/2015
2.84
 1,220 2.74 2.84 2.71 0 0 0
19/05/2015
2.81
 14,250 2.68 2.81 2.68 0 0 0
18/05/2015
2.84
 1,020 2.68 2.84 2.68 0 0 0
15/05/2015
2.84
 83,220 2.84 2.84 2.74 10,000 0 0.1
14/05/2015
2.84
 19,730 2.74 2.84 2.74 0 0 0
13/05/2015
2.84
 26,940 2.78 2.84 2.74 0 0 0
12/05/2015
2.74
 21,720 2.78 2.88 2.65 0 0 0
11/05/2015
2.84
 10 2.84 2.84 2.84 0 0 0
08/05/2015
2.74
 6,160 2.84 2.84 2.74 0 0 0
07/05/2015
2.74
 6,330 2.71 2.74 2.71 0 0 0
06/05/2015
2.68
 3,000 2.81 2.81 2.68 0 0 0
05/05/2015
2.81
 3,060 2.68 2.88 2.68 400 0 0.0
04/05/2015
2.81
 10,450 2.91 2.91 2.78 0 0 0
27/04/2015
2.94
 2,650 2.88 2.94 2.84 70 0 0.0
24/04/2015
2.91
 21,630 2.94 3.01 2.91 6,440 0 0.1
23/04/2015
2.94
 11,720 3.01 3.07 2.94 0 0 0
22/04/2015
3.07
 12,940 3.07 3.10 3.01 2,000 0 0.0
21/04/2015
3.07
 3,240 3.17 3.17 2.97 0 0 0
20/04/2015
3.17
 970 3.10 3.17 3.10 0 0 0
17/04/2015
3.10
 7,660 3.17 3.17 2.97 0 0 0
16/04/2015
3.17
 8,110 3.14 3.17 3.14 0 0 0
15/04/2015
3.14
 1,100 3.07 3.20 3.07 0 0 0
14/04/2015
3.04
 28,010 3.20 3.20 3.01 0 0 0
13/04/2015
3.14
 1,180 3.23 3.23 3.14 0 0 0
10/04/2015
3.17
 5,120 3.23 3.27 3.17 0 0 0
09/04/2015
3.10
 3,720 3.01 3.17 3.01 0 0 0
08/04/2015
3.04
 690 3.14 3.20 2.94 0 0 0
07/04/2015
3.14
 1,420 3.14 3.14 3.14 0 0 0
06/04/2015
3.17
 1,010 3.14 3.17 3.14 0 0 0
03/04/2015
3.20
 220 3.20 3.20 3.20 0 0 0
02/04/2015
3.23
 3,150 3.23 3.23 3.10 0 0 0
01/04/2015
3.14
 110 3.14 3.17 3.14 0 0 0
31/03/2015
3.17
 7,430 3.14 3.17 3.14 5,000 0 0.0
30/03/2015
3.14
 11,110 3.14 3.17 3.10 9,760 0 0.1
27/03/2015
3.14
 18,650 3.17 3.17 3.14 0 0 0
26/03/2015
3.20
 9,410 3.20 3.20 3.17 0 0 0

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