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
(2024-08-20) 		-0.02 -0.35% 2,432,000 -900 -0.0
5.65
5.83
5.75
2 tháng
(2024-07-22) 		-0.14 -2.39% 3,117,200 43,900 0.3
5.63
6.05
5.75
3 tháng
(2024-06-21) 		-0.25 -4.18% 4,640,300 93,500 0.6
5.63
6.10
5.75
6 tháng
(2024-03-25) 		-0.16 -2.72% 8,995,700 100,863 0.6
5.58
6.16
5.75
12 tháng
(2023-09-25) 		-0.29 -4.82% 14,830,900 128,163 0.8
5.51
6.16
5.75
24 tháng
(2022-09-30) 		-2.77 -32.59% 40,844,900 137,008 0.5
4.83
8.50
5.75
36 tháng
(2021-10-05) 		-8.17 -58.78% 140,060,600 -766,092 -17.7
4.83
22.85
5.75
60 tháng
(2019-10-16) 		0.29 5.40% 237,676,580 -1,123,472 -18.2
4.83
22.85
5.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2014
4.70
 64,520 4.79 4.84 4.66 0 0 0
22/04/2014
4.79
 123,500 4.57 4.79 4.44 0 0 0
21/04/2014
4.57
 117,210 4.70 4.70 4.53 15,000 0 0.2
18/04/2014
4.70
 72,230 4.93 4.93 4.70 10,300 60 0.1
17/04/2014
4.93
 218,520 4.88 4.97 4.79 45,100 0 0.5
16/04/2014
4.88
 186,900 4.97 4.97 4.70 55,500 0 0.6
15/04/2014
4.97
 78,900 5.15 5.15 4.88 0 0 0
14/04/2014
5.15
 86,520 5.24 5.24 5.10 0 0 0
11/04/2014
5.24
 228,760 5.19 5.28 5.10 0 0 0
10/04/2014
5.19
 104,370 5.28 5.37 5.19 0 0 0
08/04/2014
5.28
 62,290 5.24 5.41 5.28 100 0 0.0
07/04/2014
5.24
 47,550 5.28 5.33 5.19 0 0 0
04/04/2014
5.28
 99,420 5.41 5.41 5.19 0 0 0
03/04/2014
5.41
 127,790 5.24 5.46 5.28 0 0 0
02/04/2014
5.24
 175,880 5.28 5.37 5.06 0 0 0
01/04/2014
5.28
 310,060 5.59 5.59 5.24 0 10,000 -0.1
31/03/2014
5.59
 100,950 5.72 5.72 5.50 0 0 0
28/03/2014
5.72
 121,750 5.68 5.81 5.59 100 0 0.0
27/03/2014
5.68
 180,360 5.86 5.86 5.50 10,000 20,000 -0.1
26/03/2014
5.86
 223,150 6.21 6.21 5.81 500 0 0.0
25/03/2014: Cổ tức tiền mặt tỉ lệ: 13%
25/03/2014
6.21
 423,620 6.17 6.43 6.17 0 15,000 -0.2
24/03/2014
6.17
 536,980 6.05 6.21 6.05 40 90,050 -1.4
21/03/2014
6.05
 570,380 6.09 6.17 6.05 0 208,000 -3.1
20/03/2014
6.09
 907,950 5.88 6.09 5.92 0 5,000 -0.1
19/03/2014
5.88
 301,660 5.88 5.97 5.84 10,000 0 0.1
18/03/2014
5.88
 360,490 5.97 6.01 5.84 0 0 0
17/03/2014
5.97
 416,190 5.88 6.01 5.80 0 5,000 -0.1
14/03/2014
5.88
 558,220 5.80 6.01 5.76 1,000 0 0.0
13/03/2014
5.80
 258,690 5.88 5.97 5.80 500 0 0.0
12/03/2014
5.88
 665,940 5.84 6.05 5.80 0 0 0
11/03/2014
5.84
 532,830 6.09 6.09 5.80 1,030 0 0.0
10/03/2014
6.09
 235,350 6.05 6.17 6.01 9,000 11,560 -0.0
07/03/2014
6.05
 324,390 5.92 6.17 5.97 30,000 13,000 0.3
06/03/2014
5.92
 1,973,490 5.56 5.92 5.60 0 50,000 -0.7
05/03/2014
5.56
 194,330 5.52 5.60 5.52 4,400 2,000 0.0
04/03/2014
5.52
 104,740 5.52 5.52 5.44 0 5,300 -0.1
03/03/2014
5.52
 570,390 5.40 5.60 5.40 91,630 10,000 1.1
28/02/2014
5.40
 322,520 5.40 5.44 5.28 28,160 5,000 0.3
27/02/2014
5.40
 283,260 5.52 5.56 5.40 60 6,770 -0.1
26/02/2014
5.52
 143,240 5.52 5.56 5.48 4,210 300 0.1
25/02/2014
5.52
 154,800 5.60 5.60 5.48 0 0 0
24/02/2014
5.60
 206,040 5.44 5.60 5.44 10,000 0 0.1
21/02/2014
5.44
 145,310 5.44 5.44 5.32 16,000 0 0.2
20/02/2014
5.44
 322,320 5.64 5.68 5.32 0 0 0
19/02/2014
5.64
 260,870 5.60 5.72 5.48 0 0 0
18/02/2014
5.60
 348,510 5.36 5.60 5.36 0 0 0
17/02/2014
5.36
 195,870 5.36 5.40 5.28 20,370 0 0.3
14/02/2014
5.36
 304,220 5.36 5.44 5.28 12,980 2,500 0.1
13/02/2014
5.36
 443,090 5.11 5.36 5.11 235,940 0 3.0
12/02/2014
5.11
 320,210 5.07 5.11 4.99 0 12,070 -0.2
11/02/2014
5.07
 445,100 5.07 5.15 4.99 0 0 0
10/02/2014
5.07
 199,410 4.99 5.07 4.91 0 3,000 -0.0
07/02/2014
4.99
 85,160 5.03 5.07 4.87 4,700 0 0.1
06/02/2014
5.03
 164,340 4.79 5.11 4.79 0 19,860 -0.2
27/01/2014
4.79
 154,480 4.71 4.79 4.71 0 240 -0.0
24/01/2014
4.71
 271,770 4.59 4.75 4.59 8,090 0 0.1
23/01/2014
4.59
 39,010 4.59 4.59 4.55 0 0 0
22/01/2014
4.59
 190,430 4.59 4.71 4.50 6,770 3,000 0.0
21/01/2014
4.59
 136,520 4.63 4.63 4.46 0 0 0
20/01/2014
4.63
 285,790 4.46 4.63 4.50 0 0 0
17/01/2014
4.46
 253,160 4.34 4.50 4.34 11,000 0 0.1
16/01/2014
4.34
 113,330 4.26 4.34 4.26 10 0 0.0
15/01/2014
4.26
 216,770 4.22 4.34 4.22 3,000 0 0.0
14/01/2014
4.22
 177,720 4.22 4.26 4.18 0 440 -0.0
13/01/2014
4.22
 137,800 4.18 4.22 4.14 0 500 -0.0
10/01/2014
4.18
 161,980 4.14 4.18 4.10 13,700 3,000 0.1
09/01/2014
4.14
 308,230 4.14 4.14 4.06 0 0 0
08/01/2014
4.14
 208,570 3.94 4.18 3.98 0 0 0
07/01/2014
3.94
 25,830 3.98 4.02 3.90 0 0 0
06/01/2014
3.98
 72,410 3.77 4.02 3.77 10,000 0 0.1
03/01/2014
3.77
 780 3.73 3.77 3.73 0 0 0
02/01/2014
3.73
 24,900 3.65 3.86 3.65 0 0 0
31/12/2013
3.65
 440 3.57 3.65 3.65 0 0 0
30/12/2013
3.57
 10,860 3.69 3.69 3.57 0 0 0
27/12/2013
3.69
 12,490 3.69 3.69 3.69 0 0 0
26/12/2013
3.69
 26,710 3.65 3.73 3.65 0 0 0
25/12/2013
3.65
 18,540 3.69 3.77 3.65 0 0 0
24/12/2013
3.69
 125,080 3.65 3.69 3.61 0 0 0
23/12/2013
3.65
 6,790 3.65 3.65 3.61 0 0 0
20/12/2013
3.65
 44,240 3.57 3.65 3.53 0 0 0
19/12/2013
3.57
 34,040 3.45 3.61 3.45 0 0 0
18/12/2013
3.45
 5,410 3.45 3.49 3.41 0 0 0
17/12/2013
3.45
 2,500 3.45 3.45 3.45 0 0 0
16/12/2013
3.45
 5,830 3.45 3.49 3.41 2,210 0 0.0
13/12/2013
3.45
 19,390 3.49 3.49 3.45 0 0 0
12/12/2013
3.49
 7,710 3.41 3.49 3.37 0 0 0
11/12/2013
3.41
 46,810 3.49 3.53 3.37 0 0 0
10/12/2013
3.49
 20,870 3.49 3.49 3.45 200 0 0.0
09/12/2013
3.49
 22,840 3.45 3.49 3.45 0 0 0
06/12/2013
3.45
 8,180 3.41 3.53 3.45 0 0 0
05/12/2013
3.41
 19,890 3.37 3.41 3.37 0 0 0
04/12/2013
3.37
 25,280 3.37 3.41 3.37 0 1,700 -0.0
03/12/2013
3.37
 20,810 3.37 3.41 3.37 0 0 0
02/12/2013
3.37
 20,050 3.37 3.37 3.33 0 0 0
29/11/2013
3.37
 17,050 3.37 3.37 3.33 0 0 0
28/11/2013
3.37
 5,550 3.41 3.41 3.29 0 0 0
27/11/2013
3.41
 39,430 3.33 3.45 3.33 300 0 0.0
26/11/2013
3.33
 11,960 3.33 3.37 3.29 0 0 0
25/11/2013
3.33
 5,800 3.33 3.37 3.29 700 0 0.0
22/11/2013
3.33
 3,520 3.37 3.37 3.29 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |