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)
05/09/2019
5.43
 52,440 5.58 5.58 5.36 0 0 0
04/09/2019
5.58
 51,350 5.73 5.73 5.43 70 0 0.0
03/09/2019
5.73
 64,330 5.77 5.77 5.63 0 0 0
30/08/2019
5.77
 25,330 5.80 5.80 5.77 0 0 0
29/08/2019
5.80
 91,560 5.79 5.95 5.77 0 300 -0.0
28/08/2019
5.79
 119,990 5.79 5.87 5.76 6,000 500 0.0
27/08/2019
5.79
 154,720 5.71 5.95 5.75 0 130 -0.0
26/08/2019
5.71
 73,900 5.70 5.71 5.31 200 0 0.0
23/08/2019
5.70
 116,440 5.71 5.71 5.66 0 0 0
22/08/2019
5.71
 23,290 5.79 5.79 5.63 300 0 0.0
21/08/2019
5.79
 320,740 5.63 5.94 5.63 300 90 0.0
20/08/2019
5.63
 131,480 5.38 5.63 5.31 0 700 -0.0
19/08/2019
5.38
 67,310 5.43 5.43 5.23 1,700 0 0.0
16/08/2019
5.43
 66,960 5.47 5.55 5.35 0 0 0
15/08/2019
5.47
 130,320 5.28 5.63 5.16 37,900 0 0.2
14/08/2019
5.28
 30,920 5.21 5.30 5.23 0 0 0
13/08/2019
5.21
 107,080 5.22 5.25 5.16 41,700 0 0.3
12/08/2019
5.22
 105,510 5.16 5.35 5.15 27,790 0 0.2
09/08/2019
5.16
 188,140 5.13 5.39 5.16 0 0 0
08/08/2019
5.13
 77,880 5.26 5.31 5.07 18,030 7,000 0.1
07/08/2019
5.26
 239,750 5.32 5.67 5.24 200 0 0.0
06/08/2019
5.32
 546,570 4.99 5.32 4.99 4,500 24,880 -0.1
05/08/2019
4.99
 30,600 5.07 5.07 4.99 500 0 0.0
02/08/2019
5.07
 56,620 4.94 5.07 4.92 0 0 0
01/08/2019
4.94
 3,930 4.95 4.97 4.94 0 0 0
31/07/2019
4.95
 48,320 4.95 4.97 4.95 0 1,000 -0.0
30/07/2019
4.95
 15,160 4.99 5.00 4.95 0 400 -0.0
29/07/2019
4.99
 38,900 5.03 5.06 4.99 18,700 19,000 -0.0
26/07/2019
5.03
 25,050 5.03 5.06 4.99 6,600 2,000 0.0
25/07/2019
5.03
 560 4.99 5.03 4.99 0 0 0
24/07/2019
4.99
 18,560 5.03 5.03 4.99 16,540 0 0.1
23/07/2019
5.03
 53,380 5.01 5.03 4.99 18,690 0 0.1
22/07/2019
5.01
 48,220 4.99 5.01 4.95 2,400 0 0.0
19/07/2019
4.99
 46,090 4.99 4.99 4.92 0 0 0
18/07/2019
4.99
 91,870 5.06 5.06 4.99 0 30,300 -0.2
17/07/2019
5.06
 61,980 5.10 5.10 4.99 0 0 0
16/07/2019
5.10
 37,670 5.08 5.11 5.08 0 0 0
15/07/2019
5.08
 68,940 5.05 5.08 5.04 0 0 0
12/07/2019
5.05
 14,860 5.04 5.05 4.99 0 0 0
11/07/2019
5.04
 13,720 5.03 5.04 5.01 3,000 0 0.0
10/07/2019
5.03
 70,390 5.01 5.03 4.98 0 0 0
09/07/2019
5.01
 53,250 5.03 5.07 5.00 0 0 0
08/07/2019
5.03
 24,400 5.08 5.08 4.99 1,040 0 0.0
05/07/2019
5.08
 13,480 5.07 5.08 5.02 0 0 0
04/07/2019
5.07
 18,550 5.05 5.10 5.05 0 0 0
03/07/2019
5.05
 4,480 5.06 5.11 5.05 70 0 0.0
02/07/2019
5.06
 7,240 5.07 5.08 5.00 0 0 0
01/07/2019
5.07
 19,710 5.03 5.07 5.01 0 0 0
28/06/2019
5.03
 15,170 4.99 5.03 4.98 0 0 0
27/06/2019
4.99
 17,090 5.03 5.05 4.99 800 10,000 -0.1
26/06/2019
5.03
 23,670 4.96 5.03 4.97 0 0 0
25/06/2019
4.96
 41,250 4.99 4.99 4.96 0 9,140 -0.1
24/06/2019
4.99
 24,380 4.99 4.99 4.96 0 0 0
21/06/2019
4.99
 14,190 4.99 5.02 4.99 0 0 0
20/06/2019
4.99
 48,980 4.99 5.05 4.95 1,000 0 0.0
19/06/2019
4.99
 17,390 5.04 5.04 4.98 0 0 0
18/06/2019
5.04
 12,840 5.04 5.04 4.96 600 860 -0.0
17/06/2019
5.04
 9,470 4.97 5.05 4.97 1,000 0 0.0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2019
4.97
 123,340 5.02 5.11 4.95 400 0 0.0
13/06/2019
5.02
 45,090 5.07 5.07 5.00 0 12,700 -0.1
12/06/2019
5.07
 52,520 5.12 5.15 5.06 0 500 -0.0
11/06/2019
5.12
 180,280 5.01 5.13 4.96 0 6,900 -0.1
10/06/2019
5.01
 46,360 4.99 5.06 4.99 0 7,500 -0.1
07/06/2019
4.99
 35,890 4.94 5.06 4.93 0 7,120 -0.1
06/06/2019
4.94
 36,730 5.00 5.00 4.93 1,000 2,880 -0.0
05/06/2019
5.00
 66,440 5.07 5.07 4.99 0 0 0
04/06/2019
5.07
 12,130 5.00 5.09 4.93 0 0 0
03/06/2019
5.00
 66,310 5.09 5.09 4.96 0 0 0
31/05/2019
5.09
 44,870 5.16 5.16 5.03 0 9,900 -0.1
30/05/2019
5.16
 56,140 5.19 5.19 5.13 980 0 0.0
29/05/2019
5.19
 107,000 5.18 5.19 5.07 0 300 -0.0
28/05/2019
5.18
 178,580 4.91 5.20 4.91 100 700 -0.0
27/05/2019
4.91
 22,430 4.83 4.91 4.83 0 0 0
24/05/2019
4.83
 50,440 4.84 4.84 4.83 0 27,590 -0.2
23/05/2019
4.84
 35,120 4.84 4.85 4.83 0 18,070 -0.1
22/05/2019
4.84
 61,820 4.87 4.87 4.84 0 39,750 -0.3
21/05/2019
4.87
 18,050 4.85 4.87 4.83 0 10,100 -0.1
20/05/2019
4.85
 63,000 4.87 4.87 4.82 0 6,900 -0.0
17/05/2019
4.87
 1,210 4.88 4.88 4.85 0 0 0
16/05/2019
4.88
 23,480 4.85 4.88 4.85 0 0 0
15/05/2019
4.85
 64,000 4.85 4.87 4.77 0 950 -0.0
14/05/2019
4.85
 13,130 4.91 4.91 4.85 0 2,240 -0.0
13/05/2019
4.91
 77,630 4.82 4.98 4.82 0 100 -0.0
10/05/2019
4.82
 2,950 4.80 4.82 4.80 0 0 0
09/05/2019
4.80
 4,470 4.80 4.82 4.80 0 200 -0.0
08/05/2019
4.80
 34,450 4.82 4.84 4.78 0 0 0
07/05/2019
4.82
 20,310 4.82 4.86 4.80 0 0 0
06/05/2019
4.82
 1,620 4.84 4.84 4.80 0 10 -0
03/05/2019
4.84
 74,130 4.85 4.85 4.82 500 11,540 -0.1
02/05/2019
4.85
 21,270 4.85 4.85 4.84 0 1,400 -0.0
26/04/2019
4.85
 14,870 4.87 4.87 4.76 100 12,140 -0.1
25/04/2019
4.87
 57,140 4.85 4.87 4.85 0 0 0
24/04/2019
4.85
 44,450 4.92 4.93 4.85 0 0 0
23/04/2019
4.92
 79,250 4.85 4.92 4.84 0 200 -0.0
22/04/2019
4.85
 85,570 4.84 4.85 4.78 100 800 -0.0
19/04/2019
4.84
 174,280 4.85 4.89 4.84 0 0 0
18/04/2019
4.85
 56,000 4.75 4.85 4.76 100 1,520 -0.0
17/04/2019
4.75
 86,720 4.71 4.87 4.71 130 5,000 -0.0
16/04/2019
4.71
 44,110 4.67 4.71 4.67 0 0 0
12/04/2019
4.67
 47,880 4.68 4.71 4.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |