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)
09/09/2015
2.49
 50,250 2.35 2.49 2.38 10,000 0 0.1
08/09/2015
2.35
 15,240 2.35 2.38 2.35 0 0 0
07/09/2015
2.35
 22,200 2.31 2.35 2.31 0 0 0
04/09/2015
2.31
 23,630 2.35 2.38 2.31 0 0 0
03/09/2015
2.35
 9,650 2.38 2.38 2.35 0 600 0.0
01/09/2015
2.38
 23,600 2.42 2.42 2.31 1,200 0 0.0
31/08/2015
2.42
 26,950 2.42 2.49 2.42 0 0 0
28/08/2015
2.42
 50,940 2.27 2.42 2.27 1,500 0 0.0
27/08/2015
2.27
 32,010 2.27 2.35 2.27 0 0 0
26/08/2015
2.27
 97,810 2.24 2.27 2.17 0 0 0
25/08/2015
2.24
 28,240 2.31 2.35 2.17 0 0 0
24/08/2015
2.31
 113,660 2.42 2.42 2.27 1,000 0 0.0
21/08/2015
2.42
 55,950 2.49 2.49 2.38 10,000 0 0.1
20/08/2015
2.49
 3,890 2.49 2.52 2.35 0 0 0
19/08/2015
2.49
 16,220 2.59 2.59 2.45 10,000 500 0.1
18/08/2015
2.59
 4,400 2.74 2.74 2.56 0 0 0
17/08/2015
2.74
 310 2.70 2.74 2.74 0 0 0
14/08/2015
2.70
 13,920 2.81 2.81 2.70 9,000 0 0.1
13/08/2015
2.81
 1,040 2.77 2.81 2.77 0 0 0
12/08/2015
2.77
 1,460 2.74 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 2.77 2.81 2.74 0 10,000 -0.1
07/08/2015
2.77
 3,200 2.84 2.84 2.70 0 0 0
06/08/2015
2.84
 30 2.81 2.84 2.81 0 0 0
05/08/2015
2.81
 200 2.84 2.84 2.81 0 200 0.0
04/08/2015
2.84
 17,660 2.81 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 2.84 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 2.84 2.84 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 2.91 2.91 2.84 0 0 0
22/07/2015
2.91
 28,730 2.77 2.95 2.84 0 0 0
21/07/2015
2.77
 7,030 2.81 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 2.77 2.84 2.77 0 1,950 0.0
14/07/2015
2.77
 50,140 2.77 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 2.81 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 2.84 2.84 2.77 23,000 0 0.2
07/07/2015
2.84
 11,340 2.84 2.84 2.81 0 0 0
06/07/2015
2.84
 1,170 2.88 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 2.81 2.91 2.77 0 0 0
30/06/2015
2.81
 24,440 2.81 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 2.88 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 2.91 2.98 2.88 0 0 0
19/06/2015
2.91
 7,070 2.88 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 2.91 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 2.84 2.91 2.84 0 0 0
12/06/2015
2.84
 36,150 2.88 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 2.88 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 2.91 2.91 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 2.84 2.95 2.84 0 0 0
20/05/2015
2.84
 1,220 2.81 2.84 2.71 0 0 0
19/05/2015
2.81
 14,250 2.84 2.84 2.68 0 0 0
18/05/2015
2.84
 1,020 2.84 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 2.84 2.84 2.74 0 0 0
13/05/2015
2.84
 26,940 2.74 2.84 2.74 0 0 0
12/05/2015
2.74
 21,720 2.84 2.88 2.65 0 0 0
11/05/2015
2.84
 10 2.74 2.84 2.84 0 0 0
08/05/2015
2.74
 6,160 2.74 2.84 2.74 0 0 0
07/05/2015
2.74
 6,330 2.68 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 2.81 2.88 2.68 400 0 0.0
04/05/2015
2.81
 10,450 2.94 2.94 2.78 0 0 0
27/04/2015
2.94
 2,650 2.91 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 3.07 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

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