CTCP Xây dựng và Giao thông Bình Dương (bce)

5.79
0.04
(0.70%)
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
(2024-08-21) 		-0.05 -0.86% 2,418,800 -1,200 -0.0
5.65
5.83
5.79
2 tháng
(2024-07-22) 		-0.12 -2.04% 3,140,700 43,600 0.3
5.63
6.05
5.79
3 tháng
(2024-06-24) 		-0.15 -2.54% 4,606,800 93,200 0.6
5.63
6.10
5.79
6 tháng
(2024-03-25) 		-0.14 -2.38% 9,019,200 100,563 0.6
5.58
6.16
5.79
12 tháng
(2023-09-26) 		-0.10 -1.71% 14,716,800 130,363 0.8
5.51
6.16
5.79
24 tháng
(2022-10-03) 		-2.40 -29.45% 40,759,600 136,708 0.5
4.83
8.40
5.79
36 tháng
(2021-10-06) 		-9.10 -61.28% 139,771,000 -769,892 -17.7
4.83
22.85
5.79
60 tháng
(2019-10-17) 		0.15 2.73% 237,656,520 -1,134,772 -18.2
4.83
22.85
5.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2015
3.76
 30,130 3.81 3.81 3.76 0 0 0
09/07/2015
3.81
 2,840 3.81 3.81 3.76 0 0 0
08/07/2015
3.81
 31,370 3.86 3.86 3.76 23,000 0 0.2
07/07/2015
3.86
 11,340 3.86 3.86 3.81 0 0 0
06/07/2015
3.86
 1,170 3.91 3.91 3.86 0 0 0
03/07/2015
3.91
 14,280 3.91 3.96 3.86 0 0 0
02/07/2015
3.91
 4,050 3.91 3.91 3.91 0 0 0
01/07/2015
3.91
 7,020 3.81 3.96 3.76 0 0 0
30/06/2015
3.81
 24,440 3.81 3.96 3.76 0 0 0
29/06/2015
3.81
 19,580 3.86 3.86 3.76 10,000 0 0.1
26/06/2015
3.86
 730 3.86 3.86 3.81 0 0 0
25/06/2015
3.86
 4,000 3.91 3.91 3.86 0 0 0
24/06/2015
3.91
 9,630 3.91 3.96 3.86 0 0 0
23/06/2015
3.91
 5,400 3.91 3.91 3.86 0 0 0
22/06/2015
3.91
 12,430 3.96 4.05 3.91 0 0 0
19/06/2015
3.96
 7,070 3.91 4.05 3.96 0 0 0
18/06/2015
3.91
 9,100 4.05 4.05 3.86 0 0 0
17/06/2015
4.05
 7,290 3.96 4.05 3.86 0 0 0
16/06/2015
3.96
 5,370 3.96 4.01 3.96 0 0 0
15/06/2015
3.96
 41,430 3.86 3.96 3.86 0 0 0
12/06/2015
3.86
 36,150 3.91 3.91 3.81 0 0 0
11/06/2015
3.91
 27,730 3.91 3.91 3.67 0 0 0
10/06/2015
3.91
 4,170 3.91 3.91 3.86 4,060 0 0.0
09/06/2015
3.91
 1,090 3.86 3.91 3.86 0 0 0
08/06/2015
3.86
 1,610 3.96 3.96 3.86 0 0 0
05/06/2015
3.96
 22,410 3.91 3.96 3.91 0 0 0
04/06/2015
3.91
 3,960 3.91 3.91 3.86 0 0 0
03/06/2015
3.91
 11,010 3.96 3.96 3.86 0 0 0
02/06/2015
3.96
 7,390 3.91 3.96 3.86 0 0 0
01/06/2015
3.91
 7,430 4.05 4.05 3.91 2,740 0 0.0
29/05/2015
4.05
 3,510 4.01 4.10 3.91 0 0 0
28/05/2015
4.01
 23,530 3.96 4.01 3.91 0 510 -0.0
27/05/2015
3.96
 450 3.91 3.96 3.91 0 0 0
26/05/2015
3.91
 8,890 3.91 3.91 3.86 0 0 0
25/05/2015
3.91
 23,550 3.91 3.91 3.81 19,990 0 0.2
22/05/2015
3.91
 670 3.91 3.91 3.86 0 0 0
21/05/2015: Cổ tức tiền mặt tỉ lệ: 7%
21/05/2015
3.91
 22,490 3.86 4.01 3.86 0 0 0
20/05/2015
3.86
 1,220 3.82 3.86 3.68 0 0 0
19/05/2015
3.82
 14,250 3.86 3.86 3.64 0 0 0
18/05/2015
3.86
 1,020 3.86 3.86 3.64 0 0 0
15/05/2015
3.86
 83,220 3.86 3.86 3.73 10,000 0 0.1
14/05/2015
3.86
 19,730 3.86 3.86 3.73 0 0 0
13/05/2015
3.86
 26,940 3.73 3.86 3.73 0 0 0
12/05/2015
3.73
 21,720 3.86 3.91 3.59 0 0 0
11/05/2015
3.86
 10 3.73 3.86 3.86 0 0 0
08/05/2015
3.73
 6,160 3.73 3.86 3.73 0 0 0
07/05/2015
3.73
 6,330 3.64 3.73 3.68 0 0 0
06/05/2015
3.64
 3,000 3.82 3.82 3.64 0 0 0
05/05/2015
3.82
 3,060 3.82 3.91 3.64 400 0 0.0
04/05/2015
3.82
 10,450 3.99 3.99 3.77 0 0 0
27/04/2015
3.99
 2,650 3.95 3.99 3.86 70 0 0.0
24/04/2015
3.95
 21,630 3.99 4.08 3.95 6,440 0 0.1
23/04/2015
3.99
 11,720 4.17 4.17 3.99 0 0 0
22/04/2015
4.17
 12,940 4.17 4.22 4.08 2,000 0 0.0
21/04/2015
4.17
 3,240 4.30 4.30 4.04 0 0 0
20/04/2015
4.30
 970 4.22 4.30 4.22 0 0 0
17/04/2015
4.22
 7,660 4.30 4.30 4.04 0 0 0
16/04/2015
4.30
 8,110 4.26 4.30 4.26 0 0 0
15/04/2015
4.26
 1,100 4.13 4.35 4.17 0 0 0
14/04/2015
4.13
 28,010 4.26 4.35 4.08 0 0 0
13/04/2015
4.26
 1,180 4.30 4.39 4.26 0 0 0
10/04/2015
4.30
 5,120 4.22 4.44 4.30 0 0 0
09/04/2015
4.22
 3,720 4.13 4.30 4.08 0 0 0
08/04/2015
4.13
 690 4.26 4.35 3.99 0 0 0
07/04/2015
4.26
 1,420 4.30 4.30 4.26 0 0 0
06/04/2015
4.30
 1,010 4.35 4.35 4.26 0 0 0
03/04/2015
4.35
 220 4.39 4.39 4.35 0 0 0
02/04/2015
4.39
 3,150 4.26 4.39 4.22 0 0 0
01/04/2015
4.26
 110 4.30 4.30 4.26 0 0 0
31/03/2015
4.30
 7,430 4.26 4.30 4.26 5,000 0 0.0
30/03/2015
4.26
 11,110 4.26 4.30 4.22 9,760 0 0.1
27/03/2015
4.26
 18,650 4.35 4.35 4.26 0 0 0
26/03/2015
4.35
 9,410 4.30 4.35 4.30 0 0 0
25/03/2015
4.30
 20,080 4.35 4.39 4.26 0 0 0
24/03/2015
4.35
 1,280 4.35 4.35 4.22 0 0 0
23/03/2015
4.35
 7,850 4.35 4.39 4.35 0 0 0
20/03/2015
4.35
 12,630 4.30 4.39 4.30 9,000 0 0.1
19/03/2015
4.30
 41,020 4.44 4.44 4.30 0 0 0
18/03/2015
4.44
 8,320 4.44 4.44 4.39 0 0 0
17/03/2015
4.44
 13,850 4.44 4.44 4.35 4,000 0 0.0
16/03/2015
4.44
 7,900 4.39 4.44 4.35 0 0 0
13/03/2015
4.39
 2,980 4.44 4.44 4.39 0 0 0
12/03/2015
4.44
 50 4.39 4.44 4.39 0 0 0
11/03/2015
4.39
 14,950 4.44 4.44 4.39 0 0 0
10/03/2015
4.44
 6,220 4.39 4.44 4.39 0 0 0
09/03/2015
4.39
 18,210 4.48 4.48 4.39 0 0 0
06/03/2015
4.48
 1,020 4.48 4.48 4.44 0 0 0
05/03/2015
4.48
 31,890 4.48 4.53 4.39 0 0 0
04/03/2015
4.48
 8,270 4.39 4.48 4.44 0 0 0
03/03/2015
4.39
 62,470 4.53 4.53 4.39 0 58,200 -0.6
02/03/2015
4.53
 71,220 4.53 4.57 4.44 0 69,160 -0.7
27/02/2015
4.53
 74,510 4.53 4.57 4.53 0 39,110 -0.4
26/02/2015
4.53
 13,990 4.53 4.53 4.48 0 3,400 -0.0
25/02/2015
4.53
 10,210 4.62 4.62 4.48 0 0 0
24/02/2015
4.62
 13,550 4.44 4.62 4.53 0 0 0
13/02/2015
4.44
 16,260 4.53 4.53 4.44 100 0 0.0
12/02/2015
4.53
 10,520 4.53 4.53 4.48 0 0 0
11/02/2015
4.53
 4,340 4.48 4.53 4.44 0 0 0
10/02/2015
4.48
 4,070 4.53 4.53 4.44 0 0 0
09/02/2015
4.53
 120 4.48 4.53 4.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |