CTCP Xây dựng và Giao thông Bình Dương (bce)

6.52
0.22
(3.49%)
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
(2024-10-15) 		0.51 9.04% 1,667,600 26,900 0.1
5.56
6.38
6.38
2 tháng
(2024-09-16) 		0.50 8.85% 2,964,700 26,500 0.1
5.56
6.38
6.38
3 tháng
(2024-08-16) 		0.42 7.33% 4,385,600 25,500 0.1
5.56
6.38
6.38
6 tháng
(2024-05-20) 		-0.01 -0.16% 8,137,200 119,763 0.7
5.56
6.38
6.38
12 tháng
(2023-11-20) 		0.50 8.85% 14,217,000 88,663 0.5
5.51
6.38
6.38
24 tháng
(2022-11-25) 		0.71 13.05% 39,405,600 112,468 0.3
5.44
7.49
6.38
36 tháng
(2021-11-30) 		-12.55 -67.11% 107,185,100 -628,692 -14.6
4.83
20.90
6.38
60 tháng
(2019-12-11) 		0.70 12.79% 238,396,860 -1,069,182 -17.8
4.83
22.85
6.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
7.14
 27,420 7.11 7.17 7.11 0 0 0
12/11/2020
7.11
 34,660 7.15 7.17 7.11 0 0 0
11/11/2020
7.15
 37,830 7.13 7.17 7.11 0 0 0
10/11/2020
7.13
 48,980 7.11 7.20 7.11 870 0 0.0
09/11/2020
7.11
 23,720 7.16 7.20 7.11 0 0 0
06/11/2020
7.16
 32,420 7.18 7.18 7.11 0 2,000 -0.0
05/11/2020
7.18
 32,760 7.19 7.19 7.13 2,990 0 0.0
04/11/2020
7.19
 12,030 7.15 7.20 7.11 0 3,000 -0.0
03/11/2020
7.15
 38,310 7.20 7.23 7.11 100 0 0.0
02/11/2020
7.20
 6,300 7.20 7.20 7.16 0 0 0
30/10/2020
7.20
 100,080 7.13 7.22 7.13 0 0 0
29/10/2020
7.13
 137,910 7.07 7.15 7.03 0 0 0
28/10/2020
7.07
 58,380 7.14 7.14 7.06 100 0 0.0
27/10/2020
7.14
 59,090 7.12 7.14 7.07 0 0 0
26/10/2020
7.12
 53,090 7.12 7.25 7.12 0 0 0
23/10/2020
7.12
 92,640 7.22 7.22 7.11 0 0 0
22/10/2020
7.22
 58,660 7.15 7.22 7.15 0 0 0
21/10/2020
7.15
 85,600 7.20 7.22 7.13 0 0 0
20/10/2020
7.20
 60,570 7.27 7.27 7.11 0 0 0
19/10/2020
7.27
 111,350 7.20 7.29 7.15 0 0 0
16/10/2020
7.20
 156,950 7.11 7.24 7.04 0 0 0
15/10/2020
7.11
 170,440 7.27 7.27 7.08 7,000 0 0.1
14/10/2020
7.27
 71,710 7.30 7.38 7.27 740 0 0.0
13/10/2020
7.30
 40,670 7.37 7.38 7.30 0 0 0
12/10/2020
7.37
 437,410 7.21 7.50 7.20 6,000 0 0.0
09/10/2020
7.21
 67,080 7.22 7.24 7.20 0 220 -0.0
08/10/2020
7.22
 64,470 7.20 7.30 7.18 0 1,500 -0.0
07/10/2020
7.20
 128,720 7.11 7.21 7.11 0 0 0
06/10/2020
7.11
 122,720 7.07 7.13 7.07 0 400 -0.0
05/10/2020
7.07
 62,630 7.07 7.11 7.04 0 0 0
02/10/2020
7.07
 89,360 7.07 7.17 7.02 0 0 0
01/10/2020
7.07
 94,690 7.07 7.14 7.06 0 0 0
30/09/2020
7.07
 56,430 7.06 7.09 7.00 0 0 0
29/09/2020
7.06
 165,060 7.14 7.20 7.02 0 20 -0.0
28/09/2020
7.14
 54,060 7.04 7.28 7.06 0 0 0
25/09/2020
7.04
 118,540 7.09 7.11 7.02 0 0 0
24/09/2020
7.09
 38,500 7.11 7.19 7.09 1,420 0 0.0
23/09/2020
7.11
 164,690 7.11 7.14 7.06 0 0 0
22/09/2020
7.11
 112,230 7.15 7.19 7.04 0 3,160 -0.0
21/09/2020
7.15
 126,650 7.32 7.32 7.11 0 8,840 -0.1
18/09/2020
7.32
 87,510 7.31 7.38 7.15 0 0 0
17/09/2020
7.31
 230,320 7.31 7.48 7.22 0 0 0
16/09/2020
7.31
 147,380 7.07 7.33 7.06 0 1,500 -0.0
15/09/2020
7.07
 106,340 7.02 7.09 7.02 3,730 200 0.0
14/09/2020
7.02
 141,080 7.02 7.04 6.98 0 0 0
11/09/2020
7.02
 104,430 7.07 7.07 7.01 0 0 0
10/09/2020
7.07
 156,270 6.92 7.07 6.92 20,680 0 0.2
09/09/2020
6.92
 233,160 7.06 7.06 6.83 130 500 -0.0
08/09/2020
7.06
 143,440 7.10 7.10 7.01 130 0 0.0
07/09/2020
7.10
 282,770 7.27 7.27 7.09 0 0 0
04/09/2020
7.27
 242,010 7.47 7.47 7.02 300 0 0.0
03/09/2020: Cổ tức tiền mặt tỉ lệ: 12%
03/09/2020
7.47
 436,090 7.50 7.56 7.45 120 0 0.0
01/09/2020
7.50
 282,270 7.53 7.63 7.48 0 100 -0.0
31/08/2020
7.53
 568,100 7.41 7.63 7.42 20 13,300 -0.1
28/08/2020
7.41
 474,490 7.35 7.46 7.28 400 49,510 -0.5
27/08/2020
7.35
 204,810 7.37 7.41 7.29 600 10,390 -0.1
26/08/2020
7.37
 332,750 7.29 7.44 7.29 1,700 23,940 -0.2
25/08/2020
7.29
 215,220 7.32 7.33 7.29 170 0 0.0
24/08/2020
7.32
 210,780 7.29 7.33 7.28 130 0 0.0
21/08/2020
7.29
 384,740 7.17 7.31 7.21 0 35,000 -0.3
20/08/2020
7.17
 323,050 7.21 7.21 7.13 0 0 0
19/08/2020
7.21
 226,990 7.25 7.28 7.17 0 0 0
18/08/2020
7.25
 287,800 7.33 7.37 7.16 10 0 0
17/08/2020
7.33
 861,650 6.92 7.37 7.08 5,400 15,110 -0.1
14/08/2020
6.92
 306,950 6.47 6.92 6.92 0 700 -0.0
13/08/2020
6.47
 107,730 6.43 6.48 6.43 0 0 0
12/08/2020
6.43
 24,460 6.43 6.46 6.38 100 0 0.0
11/08/2020
6.43
 27,850 6.43 6.43 6.36 0 0 0
10/08/2020
6.43
 149,950 6.38 6.43 6.38 1,030 0 0.0
07/08/2020
6.38
 31,340 6.41 6.41 6.34 0 0 0
06/08/2020
6.41
 36,510 6.36 6.43 6.27 0 0 0
05/08/2020
6.36
 44,100 6.33 6.39 6.19 100 0 0.0
04/08/2020
6.33
 46,220 6.23 6.39 6.23 0 0 0
03/08/2020
6.23
 18,010 6.06 6.26 6.03 0 0 0
31/07/2020
6.06
 39,990 6.10 6.18 6.03 100 0 0.0
30/07/2020
6.10
 87,050 6.10 6.19 6.05 0 0 0
29/07/2020
6.10
 35,070 6.23 6.23 5.84 0 0 0
28/07/2020
6.23
 59,110 5.99 6.26 6.00 1,100 0 0.0
27/07/2020
5.99
 121,490 6.43 6.43 5.99 200 4,040 -0.0
24/07/2020
6.43
 120,750 6.65 6.65 6.27 0 0 0
23/07/2020
6.65
 91,750 6.68 6.74 6.55 230 500 -0.0
22/07/2020
6.68
 152,270 6.76 6.76 6.61 200 0 0.0
21/07/2020
6.76
 87,430 6.80 6.84 6.72 9,520 0 0.1
20/07/2020
6.80
 204,530 6.58 6.81 6.58 7,920 0 0.1
17/07/2020
6.58
 66,480 6.55 6.58 6.52 0 0 0
16/07/2020
6.55
 147,750 6.43 6.55 6.41 0 0 0
15/07/2020
6.43
 36,240 6.40 6.43 6.40 0 0 0
14/07/2020
6.40
 44,800 6.41 6.42 6.36 0 0 0
13/07/2020
6.41
 24,550 6.41 6.43 6.39 100 0 0.0
10/07/2020
6.41
 36,550 6.41 6.47 6.41 0 0 0
09/07/2020
6.41
 65,680 6.43 6.50 6.39 130 0 0.0
08/07/2020
6.43
 10,960 6.40 6.47 6.36 0 0 0
07/07/2020
6.40
 78,880 6.40 6.51 6.38 0 0 0
06/07/2020
6.40
 95,980 6.37 6.45 6.39 0 8,690 -0.1
03/07/2020
6.37
 13,350 6.39 6.42 6.35 0 0 0
02/07/2020
6.39
 22,660 6.34 6.43 6.35 0 0 0
01/07/2020
6.34
 35,180 6.33 6.39 6.33 0 3,900 -0.0
30/06/2020
6.33
 69,930 6.35 6.46 6.28 0 10,000 -0.1
29/06/2020
6.35
 107,110 6.43 6.51 6.35 0 10,000 -0.1
26/06/2020
6.43
 67,710 6.47 6.58 6.42 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |