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)
04/06/2014
3.27
 21,620 3.30 3.30 3.23 0 0 0
03/06/2014
3.27
 31,890 3.30 3.33 3.27 0 0 0
02/06/2014
3.33
 5,630 3.27 3.33 3.23 0 0 0
30/05/2014
3.33
 22,210 3.30 3.37 3.30 0 0 0
29/05/2014
3.40
 71,810 3.33 3.40 3.30 2,000 0 0.0
28/05/2014
3.43
 11,280 3.46 3.50 3.40 0 0 0
27/05/2014
3.46
 77,280 3.30 3.46 3.30 0 0 0
26/05/2014
3.33
 57,660 3.56 3.56 3.30 0 0 0
23/05/2014
3.43
 3,660 3.46 3.46 3.40 0 0 0
22/05/2014
3.46
 45,940 3.59 3.59 3.40 0 0 0
21/05/2014
3.50
 115,160 3.37 3.50 3.33 0 0 0
20/05/2014
3.37
 37,050 3.23 3.37 3.23 0 0 0
19/05/2014
3.30
 740 3.33 3.33 3.23 0 0 0
16/05/2014
3.27
 10,450 3.33 3.33 3.10 0 0 0
15/05/2014
3.23
 72,870 3.37 3.37 3.17 0 0 0
14/05/2014
3.30
 93,180 3.14 3.33 3.14 0 0 0
13/05/2014
3.14
 195,370 3.14 3.14 3.04 0 0 0
12/05/2014
3.14
 308,590 3.27 3.27 3.04 0 0 0
09/05/2014
3.23
 49,540 3.20 3.27 3.14 0 0 0
08/05/2014
3.14
 291,340 3.30 3.37 3.10 0 0 0
07/05/2014
3.33
 74,050 3.37 3.40 3.30 0 0 0
06/05/2014
3.33
 127,800 3.30 3.37 3.23 0 0 0
05/05/2014
3.33
 72,800 3.33 3.40 3.30 3,400 0 0.0
29/04/2014
3.33
 76,410 3.46 3.46 3.33 0 0 0
28/04/2014
3.43
 9,800 3.53 3.53 3.37 0 0 0
25/04/2014
3.46
 53,200 3.46 3.50 3.40 0 0 0
24/04/2014
3.43
 70,050 3.46 3.50 3.40 0 0 0
23/04/2014
3.46
 64,520 3.53 3.56 3.43 0 0 0
22/04/2014
3.53
 123,500 3.33 3.53 3.27 0 0 0
21/04/2014
3.37
 117,210 3.43 3.46 3.33 15,000 0 0.2
18/04/2014
3.46
 72,230 3.59 3.63 3.46 10,300 60 0.1
17/04/2014
3.63
 218,520 3.59 3.66 3.53 45,100 0 0.5
16/04/2014
3.59
 186,900 3.66 3.66 3.46 55,500 0 0.6
15/04/2014
3.66
 78,900 3.79 3.79 3.59 0 0 0
14/04/2014
3.79
 86,520 3.86 3.86 3.76 0 0 0
11/04/2014
3.86
 228,760 3.89 3.89 3.76 0 0 0
10/04/2014
3.82
 104,370 3.92 3.95 3.82 0 0 0
08/04/2014
3.89
 62,290 3.89 3.99 3.89 100 0 0.0
07/04/2014
3.86
 47,550 3.92 3.92 3.82 0 0 0
04/04/2014
3.89
 99,420 3.99 3.99 3.82 0 0 0
03/04/2014
3.99
 127,790 3.92 4.02 3.89 0 0 0
02/04/2014
3.86
 175,880 3.92 3.95 3.72 0 0 0
01/04/2014
3.89
 310,060 4.08 4.08 3.86 0 10,000 -0.1
31/03/2014
4.12
 100,950 4.21 4.21 4.05 0 0 0
28/03/2014
4.21
 121,750 4.18 4.28 4.12 100 0 0.0
27/03/2014
4.18
 180,360 4.31 4.31 4.05 10,000 20,000 -0.1
26/03/2014
4.31
 223,150 4.51 4.54 4.28 500 0 0.0
25/03/2014: Cổ tức tiền mặt tỉ lệ: 13%
25/03/2014
4.57
 423,620 4.74 4.74 4.54 0 15,000 -0.2
24/03/2014
4.54
 536,980 4.48 4.57 4.45 40 90,050 -1.4
21/03/2014
4.45
 570,380 4.54 4.54 4.45 0 208,000 -3.1
20/03/2014
4.48
 907,950 4.36 4.48 4.36 0 5,000 -0.1
19/03/2014
4.33
 301,660 4.33 4.39 4.30 10,000 0 0.1
18/03/2014
4.33
 360,490 4.39 4.42 4.30 0 0 0
17/03/2014
4.39
 416,190 4.39 4.42 4.27 0 5,000 -0.1
14/03/2014
4.33
 558,220 4.30 4.42 4.24 1,000 0 0.0
13/03/2014
4.27
 258,690 4.39 4.39 4.27 500 0 0.0
12/03/2014
4.33
 665,940 4.30 4.45 4.27 0 0 0
11/03/2014
4.30
 532,830 4.42 4.42 4.27 1,030 0 0.0
10/03/2014
4.48
 235,350 4.51 4.54 4.42 9,000 11,560 0.0
07/03/2014
4.45
 324,390 4.45 4.54 4.39 30,000 13,000 0.3
06/03/2014
4.36
 1,973,490 4.12 4.36 4.12 0 50,000 -0.7
05/03/2014
4.09
 194,330 4.06 4.12 4.06 4,400 2,000 0.0
04/03/2014
4.06
 104,740 4.00 4.06 4.00 0 5,300 -0.1
03/03/2014
4.06
 570,390 3.97 4.12 3.97 91,630 10,000 1.1
28/02/2014
3.97
 322,520 4.00 4.00 3.88 28,160 5,000 0.3
27/02/2014
3.97
 283,260 4.06 4.09 3.97 60 6,770 -0.1
26/02/2014
4.06
 143,240 4.06 4.09 4.03 4,210 300 0.1
25/02/2014
4.06
 154,800 4.06 4.09 4.03 0 0 0
24/02/2014
4.12
 206,040 4.00 4.12 4.00 10,000 0 0.1
21/02/2014
4.00
 145,310 4.00 4.00 3.91 16,000 0 0.2
20/02/2014
4.00
 322,320 4.15 4.18 3.91 0 0 0
19/02/2014
4.15
 260,870 4.21 4.21 4.03 0 0 0
18/02/2014
4.12
 348,510 3.97 4.12 3.94 0 0 0
17/02/2014
3.94
 195,870 3.94 3.97 3.88 20,370 0 0.3
14/02/2014
3.94
 304,220 4.00 4.00 3.88 12,980 2,500 0.1
13/02/2014
3.94
 443,090 3.76 3.94 3.76 235,940 0 3.0
12/02/2014
3.76
 320,210 3.67 3.76 3.67 0 12,070 -0.2
11/02/2014
3.73
 445,100 3.73 3.79 3.67 0 0 0
10/02/2014
3.73
 199,410 3.65 3.73 3.62 0 3,000 0.0
07/02/2014
3.67
 85,160 3.73 3.73 3.59 4,700 0 0.1
06/02/2014
3.70
 164,340 3.53 3.76 3.53 0 19,860 -0.2
27/01/2014
3.53
 154,480 3.47 3.53 3.47 0 240 0.0
24/01/2014
3.47
 271,770 3.38 3.50 3.38 8,090 0 0.1
23/01/2014
3.38
 39,010 3.35 3.38 3.35 0 0 0
22/01/2014
3.38
 190,430 3.38 3.47 3.32 6,770 3,000 0.0
21/01/2014
3.38
 136,520 3.41 3.41 3.29 0 0 0
20/01/2014
3.41
 285,790 3.32 3.41 3.32 0 0 0
17/01/2014
3.29
 253,160 3.20 3.32 3.20 11,000 0 0.1
16/01/2014
3.20
 113,330 3.14 3.20 3.14 10 0 0.0
15/01/2014
3.14
 216,770 3.11 3.20 3.11 3,000 0 0.0
14/01/2014
3.11
 177,720 3.08 3.14 3.08 0 440 0.0
13/01/2014
3.11
 137,800 3.08 3.11 3.05 0 500 0.0
10/01/2014
3.08
 161,980 3.05 3.08 3.02 13,700 3,000 0.1
09/01/2014
3.05
 308,230 3.02 3.05 2.99 0 0 0
08/01/2014
3.05
 208,570 2.96 3.08 2.93 0 0 0
07/01/2014
2.90
 25,830 2.93 2.96 2.87 0 0 0
06/01/2014
2.93
 72,410 2.84 2.96 2.78 10,000 0 0.1
03/01/2014
2.78
 780 2.75 2.78 2.75 0 0 0
02/01/2014
2.75
 24,900 2.69 2.84 2.69 0 0 0
31/12/2013
2.69
 440 2.69 2.69 2.69 0 0 0

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