CTCP Xây dựng và Giao thông Bình Dương (bce)

6.39
0.24
(3.90%)
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
(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)
31/08/2021
13.65
 1,939,800 12.80 13.65 13.10 13,900 30,100 -0.2
30/08/2021
12.80
 1,593,200 12 12.80 12 21,200 4,400 0.2
27/08/2021
12
 229,000 11.55 12 11.30 10,500 0 0.1
26/08/2021
11.55
 114,000 11.60 11.80 11.50 3,200 0 0.0
25/08/2021
11.60
 234,500 11.40 11.60 11.20 13,600 0 0.2
24/08/2021
11.40
 219,500 11.50 11.50 11.20 2,300 0 0.0
23/08/2021
11.50
 255,800 11.55 11.80 11 7,200 0 0.1
20/08/2021
11.55
 671,900 12.25 12.40 11.50 8,100 9,100 -0.0
19/08/2021
12.25
 425,900 12.05 12.25 11.75 12,000 0 0.1
18/08/2021
12.05
 191,000 12.05 12.10 11.80 11,400 600 0.1
17/08/2021
12.05
 195,300 12.30 12.40 11.90 200 3,500 -0.0
16/08/2021
12.30
 440,500 12.10 12.50 12.15 1,600 1,800 -0.0
13/08/2021
12.10
 327,500 12 12.25 11.75 600 3,700 0
12/08/2021
12
 436,200 12.05 12.40 11.75 2,000 8,000 -0.1
11/08/2021
12.05
 801,100 11.30 12.05 11.30 600 4,100 -0.0
10/08/2021
11.30
 164,300 11.30 11.40 11.05 0 0 0
09/08/2021
11.30
 361,000 10.80 11.35 10.75 3,800 100 0.0
06/08/2021
10.80
 190,800 10.65 11.10 10.50 5,400 0 0.1
05/08/2021
10.65
 92,900 10.40 10.70 10.45 2,900 0 0.0
04/08/2021
10.40
 120,000 10.35 10.55 10.35 700 700 -0
03/08/2021
10.35
 495,900 10.60 10.60 10.35 2,300 100 0.0
02/08/2021
10.60
 90,100 10.55 10.60 10.50 200 0 0.0
30/07/2021
10.55
 116,600 10.70 10.70 10.50 100 200 -0.0
29/07/2021
10.70
 23,400 10.70 10.70 10.55 0 600 -0.0
28/07/2021
10.70
 70,700 10.65 10.70 10.50 0 700 -0.0
27/07/2021
10.65
 122,300 10.60 10.80 10.60 300 1,100 -0.0
26/07/2021
10.60
 61,500 10.60 10.70 10.40 5,000 0 0.1
23/07/2021
10.60
 45,800 10.75 10.85 10.55 300 1,100 -0.0
22/07/2021
10.75
 66,900 10.50 10.85 10.50 3,500 700 0.0
21/07/2021
10.50
 77,200 10.65 10.70 10.50 0 0 0
20/07/2021
10.65
 117,400 10.40 10.70 10.35 0 6,200 -0.1
19/07/2021
10.40
 137,100 11 11 10.30 0 4,100 -0.0
16/07/2021
11
 88,600 10.95 11.15 10.80 0 6,400 -0.1
15/07/2021: Cổ tức tiền mặt tỉ lệ: 9%
15/07/2021
10.95
 87,300 10.80 11.10 10.20 5,500 11,200 -0.1
14/07/2021
10.80
 102,400 10.75 11.08 10.71 0 4,000 -0.0
13/07/2021
10.75
 150,300 10.38 11.03 10.29 6,200 4,000 0.0
12/07/2021
10.38
 523,500 10.94 10.94 10.20 10,200 2,500 0.1
09/07/2021
10.94
 447,600 11.31 11.31 10.89 2,500 1,600 0.0
08/07/2021
11.31
 433,900 11.58 11.72 11.17 2,100 200 0.0
07/07/2021
11.58
 207,700 11.77 11.77 11.45 2,300 7,000 -0.1
06/07/2021
11.77
 732,400 12.09 12.28 11.77 100 18,300 -0.2
05/07/2021
12.09
 1,150,400 11.45 12.23 11.49 7,500 1,400 0.1
02/07/2021
11.45
 199,000 11.49 11.54 11.31 0 0 0
01/07/2021
11.49
 274,300 11.35 11.49 11.26 17,900 0 0.2
30/06/2021
11.35
 348,700 11.35 11.45 11.08 6,500 0 0.1
29/06/2021
11.35
 226,700 11.58 11.58 11.31 0 0 0
28/06/2021
11.58
 266,500 11.58 11.72 11.54 1,900 6,000 -0.1
25/06/2021
11.58
 316,900 11.45 11.82 11.45 0 2,700 -0.0
24/06/2021
11.45
 237,900 11.54 11.72 11.45 0 20,000 -0.2
23/06/2021
11.54
 530,800 11.58 11.58 11.12 0 10,400 -0.1
22/06/2021
11.58
 229,300 11.63 11.77 11.45 0 2,300 -0.0
21/06/2021
11.63
 250,800 11.91 11.95 11.49 5,300 5,700 -0.0
18/06/2021
11.91
 830,100 11.31 12.09 11.26 3,100 5,500 -0.0
17/06/2021
11.31
 280,300 11.26 11.31 10.98 6,200 7,500 -0.0
16/06/2021
11.26
 175,900 11.35 11.35 11.08 0 900 -0.0
15/06/2021
11.35
 369,500 11.31 11.45 11.12 5,000 2,500 0.0
14/06/2021
11.31
 810,700 10.71 11.35 10.80 1,000 4,000 -0.0
11/06/2021
10.71
 161,400 10.57 10.80 10.57 4,300 0 0.0
10/06/2021
10.57
 73,100 10.48 10.57 10.43 2,500 0 0.0
09/06/2021
10.48
 74,600 10.43 10.62 10.34 0 500 -0.0
08/06/2021
10.43
 199,300 10.75 10.80 10.38 400 900 -0.0
07/06/2021
10.75
 141,700 10.75 11.03 10.71 3,200 7,400 -0.0
04/06/2021
10.75
 150,800 10.98 10.98 10.66 2,700 0 0.0
03/06/2021
10.98
 362,300 10.29 10.98 10.20 2,600 0 0.0
02/06/2021
10.29
 133,800 10.15 10.43 10.15 100 0 0.0
01/06/2021
10.15
 192,200 10.34 10.43 10.15 0 200 -0.0
31/05/2021
10.34
 130,200 10.43 10.43 10.15 4,600 2,400 0.0
28/05/2021
10.43
 61,100 10.34 10.48 10.25 200 1,200 -0.0
27/05/2021
10.34
 137,000 10.48 10.48 10.25 500 100 0.0
26/05/2021
10.48
 82,500 10.66 10.66 10.43 500 3,200 -0.0
25/05/2021
10.66
 96,700 10.75 10.85 10.52 1,800 800 0.0
24/05/2021
10.75
 175,300 10.34 10.80 10.34 6,900 0 0.1
21/05/2021
10.34
 111,500 10.25 10.48 10.06 3,000 400 0.0
20/05/2021
10.25
 116,100 10.34 10.34 10.15 0 4,700 -0.1
19/05/2021
10.34
 67,500 10.43 10.43 10.20 0 600 -0.0
18/05/2021
10.43
 121,700 10.43 10.52 10.29 1,500 5,100 -0.0
17/05/2021
10.43
 104,500 10.57 10.71 10.43 0 3,400 -0.0
14/05/2021
10.57
 148,500 10.66 10.66 10.52 0 1,100 -0.0
13/05/2021
10.66
 79,200 10.71 10.71 10.57 500 100 0.0
12/05/2021
10.71
 157,200 10.62 10.75 10.52 4,500 0 0.1
11/05/2021
10.62
 92,100 10.43 10.80 10.38 0 1,200 -0.0
10/05/2021
10.43
 125,100 10.66 10.66 10.43 0 5,600 -0.1
07/05/2021
10.66
 89,200 10.80 10.98 10.66 100 1,300 -0.0
06/05/2021
10.80
 61,500 10.80 11.08 10.71 2,500 0 0.0
05/05/2021
10.80
 173,300 10.62 10.94 10.57 6,500 0 0.1
04/05/2021
10.62
 141,900 10.94 10.94 10.48 0 4,800 -0.1
29/04/2021
10.94
 62,300 10.98 10.98 10.85 1,100 1,100 0
28/04/2021
10.98
 51,900 10.94 11.17 10.80 1,500 0 0.0
27/04/2021
10.94
 69,200 10.98 10.98 10.80 3,700 1,500 0.0
26/04/2021
10.98
 155,800 11.08 11.58 10.98 600 1,200 -0.0
23/04/2021
11.08
 198,100 11.26 11.26 10.89 1,700 4,800 -0.0
22/04/2021
11.26
 156,000 11.54 11.63 10.89 10,600 11,800 -0.0
20/04/2021
11.54
 132,800 11.72 11.72 11.54 2,000 6,200 -0.1
19/04/2021
11.72
 88,900 11.72 11.82 11.49 900 3,700 -0.0
16/04/2021
11.72
 304,000 11.86 11.86 11.54 0 12,200 -0.2
15/04/2021
11.86
 238,500 12.18 12.18 11.86 6,200 300 0.1
14/04/2021
12.18
 105,200 12.09 12.18 11.91 1,100 2,000 -0.0
13/04/2021
12.09
 174,600 12.37 12.46 12.09 5,800 4,300 0.0
12/04/2021
12.37
 599,500 12.14 12.46 12.32 9,700 3,000 0.1
09/04/2021
12.14
 238,200 11.91 12.28 11.91 3,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |