CTCP Xây dựng và Giao thông Bình Dương (bce)

6.38
0.23
(3.74%)
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)
30/08/2017
3.43
 14,920 3.47 3.47 3.43 0 2,000 -0.0
29/08/2017
3.47
 75,920 3.47 3.47 3.47 0 2,000 -0.0
28/08/2017
3.47
 74,610 3.47 3.47 3.43 100 24,960 -0.1
25/08/2017
3.47
 72,260 3.48 3.52 3.43 0 23,280 -0.1
24/08/2017
3.48
 63,030 3.53 3.53 3.48 100 25,760 -0.1
23/08/2017
3.53
 30,730 3.57 3.57 3.53 100 27,000 -0.2
22/08/2017
3.57
 14,110 3.52 3.57 3.50 200 3,500 -0.0
21/08/2017
3.52
 12,710 3.52 3.52 3.50 200 10,810 -0.1
18/08/2017
3.52
 17,830 3.53 3.55 3.30 100 12,490 -0.1
17/08/2017
3.53
 30,360 3.56 3.56 3.31 0 8,200 -0.0
16/08/2017
3.56
 59,920 3.56 3.56 3.55 0 17,370 -0.1
15/08/2017
3.56
 37,690 3.54 3.57 3.56 50 10,310 -0.1
14/08/2017
3.54
 9,600 3.52 3.56 3.52 100 0 0.0
11/08/2017
3.52
 20,490 3.51 3.55 3.52 1,200 5,300 -0.0
10/08/2017
3.51
 43,870 3.54 3.56 3.51 100 11,770 -0.1
09/08/2017
3.54
 71,620 3.62 3.62 3.52 200 17,620 -0.1
08/08/2017
3.62
 14,400 3.68 3.71 3.56 150 3,500 -0.0
07/08/2017
3.68
 51,220 3.56 3.71 3.56 1,600 0 0.0
04/08/2017
3.56
 24,160 3.55 3.57 3.55 1,560 0 0.0
03/08/2017
3.55
 15,160 3.56 3.56 3.55 110 0 0.0
02/08/2017
3.56
 2,000 3.56 3.56 3.56 0 0 0
01/08/2017
3.56
 16,730 3.56 3.57 3.56 290 0 0.0
31/07/2017
3.56
 18,690 3.56 3.56 3.55 5,000 0 0.0
28/07/2017
3.56
 49,890 3.58 3.60 3.55 3,100 0 0.0
27/07/2017
3.58
 65,500 3.57 3.60 3.56 1,810 0 0.0
26/07/2017
3.57
 29,600 3.59 3.59 3.56 0 0 0
25/07/2017
3.59
 4,470 3.56 3.60 3.53 2,000 0 0.0
24/07/2017
3.56
 7,140 3.59 3.62 3.56 10 0 0
21/07/2017
3.59
 49,040 3.60 3.62 3.59 0 0 0
20/07/2017
3.60
 5,360 3.59 3.61 3.52 1,940 0 0.0
19/07/2017
3.59
 14,900 3.62 3.62 3.59 10 0 0
18/07/2017
3.62
 14,790 3.61 3.86 3.57 20 0 0.0
17/07/2017
3.61
 4,090 3.55 3.62 3.55 20 0 0.0
14/07/2017
3.55
 45,590 3.56 3.62 3.54 9,050 0 0.1
13/07/2017
3.56
 12,560 3.61 3.61 3.56 250 0 0.0
12/07/2017
3.61
 7,040 3.59 3.61 3.59 0 0 0
11/07/2017
3.59
 24,130 3.62 3.62 3.54 0 0 0
10/07/2017
3.62
 2,210 3.63 3.63 3.62 0 0 0
07/07/2017
3.63
 7,140 3.63 3.65 3.62 0 0 0
06/07/2017
3.63
 5,610 3.63 3.65 3.62 320 0 0.0
05/07/2017
3.63
 61,290 3.62 3.63 3.62 1,130 0 0.0
04/07/2017
3.62
 33,100 3.63 3.67 3.62 2,000 0 0.0
03/07/2017
3.63
 11,700 3.62 3.63 3.58 0 0 0
30/06/2017
3.62
 64,220 3.62 3.63 3.54 0 0 0
29/06/2017
3.62
 14,190 3.62 3.65 3.59 0 0 0
28/06/2017
3.62
 88,340 3.50 3.62 3.50 0 0 0
27/06/2017
3.50
 17,060 3.53 3.55 3.44 0 0 0
26/06/2017
3.53
 17,980 3.51 3.56 3.51 0 0 0
23/06/2017
3.51
 18,510 3.50 3.55 3.49 0 0 0
22/06/2017
3.50
 42,640 3.59 3.59 3.50 7,800 0 0.0
21/06/2017
3.59
 1,930 3.59 3.59 3.55 0 0 0
20/06/2017
3.59
 6,560 3.57 3.62 3.50 0 0 0
19/06/2017
3.57
 10,540 3.62 3.65 3.57 0 0 0
16/06/2017
3.62
 22,990 3.56 3.62 3.56 0 0 0
15/06/2017
3.56
 5,650 3.58 3.62 3.56 0 0 0
14/06/2017
3.58
 14,870 3.56 3.59 3.55 0 0 0
13/06/2017
3.56
 10,250 3.56 3.61 3.53 20 0 0.0
12/06/2017
3.56
 10,520 3.59 3.59 3.56 0 0 0
09/06/2017
3.59
 14,720 3.65 3.65 3.59 0 0 0
08/06/2017
3.65
 3,000 3.62 3.67 3.62 0 0 0
07/06/2017
3.62
 19,210 3.66 3.66 3.62 0 0 0
06/06/2017
3.66
 31,920 3.65 3.68 3.65 0 15,000 -0.1
05/06/2017
3.65
 36,840 3.68 3.68 3.62 0 0 0
02/06/2017
3.68
 10,020 3.68 3.68 3.65 0 0 0
01/06/2017
3.68
 18,480 3.71 3.71 3.66 0 0 0
31/05/2017
3.71
 32,850 3.73 3.73 3.63 0 30 -0.0
30/05/2017
3.73
 19,720 3.74 3.74 3.68 0 0 0
29/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
29/05/2017
3.74
 42,670 3.69 3.86 3.72 0 7,000 -0.0
26/05/2017
3.69
 66,950 3.72 3.72 3.67 7,030 0 0.0
25/05/2017
3.72
 75,270 3.74 3.74 3.71 3,000 0 0.0
24/05/2017
3.74
 23,630 3.74 3.74 3.72 0 0 0
23/05/2017
3.74
 76,180 3.76 3.76 3.73 20,000 0 0.1
22/05/2017
3.76
 37,390 3.78 3.78 3.74 11,060 0 0.1
19/05/2017
3.78
 49,340 3.78 3.79 3.76 18,000 0 0.1
18/05/2017
3.78
 7,370 3.74 3.79 3.74 0 0 0
17/05/2017
3.74
 25,150 3.75 3.79 3.74 0 0 0
16/05/2017
3.75
 26,630 3.79 3.79 3.74 0 0 0
15/05/2017
3.79
 30,230 3.82 3.85 3.76 0 0 0
12/05/2017
3.82
 52,630 3.76 3.85 3.76 0 0 0
11/05/2017
3.76
 40,230 3.71 3.76 3.71 0 0 0
10/05/2017
3.71
 163,090 3.67 3.81 3.67 0 7,000 -0.0
09/05/2017
3.67
 27,770 3.47 3.68 3.47 0 0 0
08/05/2017
3.47
 6,030 3.51 3.51 3.47 0 1,200 -0.0
05/05/2017
3.51
 5,510 3.51 3.51 3.47 0 0 0
04/05/2017
3.51
 6,820 3.47 3.52 3.45 0 0 0
03/05/2017
3.47
 17,630 3.46 3.48 3.46 7,030 0 0.0
28/04/2017
3.46
 17,380 3.46 3.51 3.39 5,360 0 0.0
27/04/2017
3.46
 19,180 3.43 3.46 3.41 0 0 0
26/04/2017
3.43
 12,680 3.42 3.43 3.36 0 4,500 -0.0
25/04/2017
3.42
 6,660 3.43 3.45 3.42 0 0 0
24/04/2017
3.43
 1,620 3.46 3.46 3.38 0 0 0
21/04/2017
3.46
 11,880 3.45 3.46 3.42 0 0 0
20/04/2017
3.45
 28,140 3.44 3.45 3.42 0 0 0
19/04/2017
3.44
 13,820 3.43 3.44 3.43 0 0 0
18/04/2017
3.43
 26,980 3.43 3.43 3.42 3,000 0 0.0
17/04/2017
3.43
 4,140 3.44 3.45 3.42 0 0 0
14/04/2017
3.44
 30,510 3.42 3.46 3.42 0 0 0
13/04/2017
3.42
 23,770 3.42 3.44 3.42 1,640 0 0.0
12/04/2017
3.42
 8,130 3.38 3.42 3.39 0 0 0
11/04/2017
3.38
 2,130 3.42 3.42 3.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |