Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/08/2021	9.06	440,500	9.13	9.20	8.95	1,600	1,800	0.0
13/08/2021	8.91	327,500	8.76	9.02	8.65	600	3,700	0
12/08/2021	8.83	436,200	8.87	9.13	8.65	2,000	8,000	-0.1
11/08/2021	8.87	801,100	8.32	8.87	8.32	600	4,100	0.0
10/08/2021	8.32	164,300	8.25	8.39	8.14	0	0	0
09/08/2021	8.32	361,000	7.95	8.36	7.91	3,800	100	0.0
06/08/2021	7.95	190,800	7.84	8.17	7.73	5,400	0	0.1
05/08/2021	7.84	92,900	7.73	7.88	7.69	2,900	0	0.0
04/08/2021	7.66	120,000	7.66	7.77	7.62	700	700	0
03/08/2021	7.62	495,900	7.80	7.80	7.62	2,300	100	0.0
02/08/2021	7.80	90,100	7.77	7.80	7.73	200	0	0.0
30/07/2021	7.77	116,600	7.80	7.84	7.73	100	200	0.0
29/07/2021	7.88	23,400	7.88	7.88	7.77	0	60	0.0
28/07/2021	7.88	70,700	7.80	7.88	7.73	0	700	0.0
27/07/2021	7.84	122,300	7.91	7.95	7.80	30	110	0.0
26/07/2021	7.80	61,500	7.80	7.88	7.66	500	0	0.1
23/07/2021	7.80	45,800	7.99	7.99	7.77	30	110	0.0
22/07/2021	7.91	66,900	7.73	7.99	7.73	3,500	700	0.0
21/07/2021	7.73	77,200	7.80	7.88	7.73	0	0	0
20/07/2021	7.84	117,400	7.66	7.88	7.62	0	6,200	-0.1
19/07/2021	7.66	137,100	8.02	8.02	7.58	0	4,100	0.0
16/07/2021	8.10	88,600	8.21	8.21	7.95	0	6,400	-0.1
15/07/2021: Cổ tức tiền mặt tỉ lệ: 9%
15/07/2021	8.06	87,300	8.17	8.17	7.51	5,500	11,200	-0.1
14/07/2021	7.95	102,400	8.16	8.16	7.88	0	400	0.0
13/07/2021	7.92	150,300	7.75	8.12	7.58	620	400	0.0
12/07/2021	7.65	523,500	7.85	8.05	7.51	10,200	2,500	0.1
09/07/2021	8.05	447,600	8.29	8.29	8.02	2,500	1,600	0.0
08/07/2021	8.33	433,900	8.50	8.63	8.22	210	20	0.0
07/07/2021	8.53	207,700	8.50	8.66	8.43	230	700	-0.1
06/07/2021	8.66	732,400	8.97	9.04	8.66	100	18,300	-0.2
05/07/2021	8.90	1,150,400	8.50	9.00	8.46	7,500	1,400	0.1
02/07/2021	8.43	199,000	8.50	8.50	8.33	0	0	0
01/07/2021	8.46	274,300	8.36	8.46	8.29	17,900	0	0.2
30/06/2021	8.36	348,700	8.22	8.43	8.16	6,500	0	0.1
29/06/2021	8.36	226,700	8.50	8.53	8.33	0	0	0
28/06/2021	8.53	266,500	8.56	8.63	8.50	1,900	6,000	-0.1
25/06/2021	8.53	316,900	8.46	8.70	8.43	0	2,700	0.0
24/06/2021	8.43	237,900	8.56	8.63	8.43	0	20,000	-0.2
23/06/2021	8.50	530,800	8.46	8.50	8.19	0	1,040	-0.1
22/06/2021	8.53	229,300	8.56	8.66	8.43	0	2,300	0.0
21/06/2021	8.56	250,800	8.80	8.80	8.46	5,300	5,700	0.0
18/06/2021	8.77	830,100	8.39	8.90	8.29	3,100	5,500	0.0
17/06/2021	8.33	280,300	8.16	8.33	8.09	6,200	7,500	0.0
16/06/2021	8.29	175,900	8.36	8.36	8.16	0	90	0.0
15/06/2021	8.36	369,500	8.43	8.43	8.19	5,000	2,500	0.0
14/06/2021	8.33	810,700	7.99	8.36	7.95	1,000	4,000	0.0
11/06/2021	7.88	161,400	7.78	7.95	7.78	4,300	0	0.0
10/06/2021	7.78	73,100	7.68	7.78	7.68	250	0	0.0
09/06/2021	7.71	74,600	7.71	7.82	7.61	0	500	0.0
08/06/2021	7.68	199,300	7.95	7.95	7.65	40	90	0.0
07/06/2021	7.92	141,700	8.12	8.12	7.88	320	740	0.0
04/06/2021	7.92	150,800	8.09	8.09	7.85	2,700	0	0.0
03/06/2021	8.09	362,300	7.68	8.09	7.51	2,600	0	0.0
02/06/2021	7.58	133,800	7.68	7.68	7.48	100	0	0.0
01/06/2021	7.48	192,200	7.61	7.68	7.48	0	20	0.0
31/05/2021	7.61	130,200	7.68	7.68	7.48	4,600	2,400	0.0
28/05/2021	7.68	61,100	7.61	7.71	7.54	200	1,200	0.0
27/05/2021	7.61	137,000	7.61	7.71	7.54	50	10	0.0
26/05/2021	7.71	82,500	7.85	7.85	7.68	500	3,200	0.0
25/05/2021	7.85	96,700	7.99	7.99	7.75	1,800	800	0.0
24/05/2021	7.92	175,300	7.68	7.95	7.61	690	0	0.1
21/05/2021	7.61	111,500	7.48	7.71	7.41	3,000	400	0.0
20/05/2021	7.54	116,100	7.61	7.61	7.48	0	470	-0.1
19/05/2021	7.61	67,500	7.51	7.68	7.51	0	60	0.0
18/05/2021	7.68	121,700	7.68	7.75	7.58	1,500	5,100	0.0
17/05/2021	7.68	104,500	7.85	7.88	7.68	0	340	0.0
14/05/2021	7.78	148,500	7.82	7.85	7.75	0	1,100	0.0
13/05/2021	7.85	79,200	7.82	7.88	7.78	50	10	0.0
12/05/2021	7.88	157,200	7.82	7.92	7.75	4,500	0	0.1
11/05/2021	7.82	92,100	7.68	7.95	7.65	0	1,200	0.0
10/05/2021	7.68	125,100	7.78	7.82	7.68	0	5,600	-0.1
07/05/2021	7.85	89,200	7.95	8.09	7.85	10	130	0.0
06/05/2021	7.95	61,500	7.88	8.16	7.88	250	0	0.0
05/05/2021	7.95	173,300	7.85	8.05	7.78	6,500	0	0.1
04/05/2021	7.82	141,900	7.99	7.99	7.71	0	480	-0.1
29/04/2021	8.05	62,300	8.09	8.09	7.99	1,100	1,100	0
28/04/2021	8.09	51,900	8.05	8.22	7.95	1,500	0	0.0
27/04/2021	8.05	69,200	8.09	8.09	7.95	370	150	0.0
26/04/2021	8.09	155,800	8.22	8.53	8.09	600	1,200	0.0
23/04/2021	8.16	198,100	8.09	8.29	8.02	1,700	4,800	0.0
22/04/2021	8.29	156,000	8.56	8.56	8.02	1,060	1,180	0.0
20/04/2021	8.50	132,800	8.63	8.63	8.50	2,000	6,200	-0.1
19/04/2021	8.63	88,900	8.63	8.70	8.46	900	3,700	0.0
16/04/2021	8.63	304,000	8.50	8.70	8.50	0	1,220	-0.2
15/04/2021	8.73	238,500	8.97	8.97	8.73	6,200	300	0.1
14/04/2021	8.97	105,200	8.90	8.97	8.77	110	200	0.0
13/04/2021	8.90	174,600	9.17	9.17	8.90	5,800	4,300	0.0
12/04/2021	9.11	599,500	9.07	9.17	9.07	970	300	0.1
09/04/2021	8.94	238,200	8.77	9.04	8.77	320	0	0.0
08/04/2021	8.77	223,200	8.83	8.83	8.70	1,700	12,200	-0.1
07/04/2021	8.83	164,800	8.73	8.83	8.66	210	0	0.0
06/04/2021	8.73	155,800	8.80	8.83	8.70	0	20	0.0
05/04/2021	8.80	226,800	8.83	8.83	8.70	100	400	0.0
02/04/2021	8.83	207,500	9.14	9.14	8.80	4,300	300	0.1
01/04/2021	8.97	188,700	8.66	8.97	8.66	0	3,500	0.0
31/03/2021	8.66	273,400	8.77	8.77	8.56	900	1,900	0.0
30/03/2021	8.83	100,800	8.94	8.97	8.77	10	430	-0.1
29/03/2021	8.94	136,600	8.73	8.94	8.66	320	0	0.0
26/03/2021	8.73	198,100	8.56	8.83	8.16	2,500	4,400	0.0
25/03/2021	8.70	153,500	8.87	8.87	8.66	1,900	0	0.0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-0.48	-8.73%	711,500	-4,888	0.0	5 6.01 6.01
2 tháng (2026-08-10)	-0.87	-14.77%	1,839,600	-49,588	-0.2	5 6.01 6.01
3 tháng (2026-07-10)	-2.91	-36.70%	10,936,000	-43,488	-0.2	5 7.93 6.01
6 tháng (2026-04-13)	-3.31	-39.70%	12,855,300	-129,688	-1.1	5 9.15 6.01
12 tháng (2025-10-13)	-3.12	-38.29%	20,508,000	-96,788	-0.7	5 9.15 6.01
24 tháng (2024-10-18)	0.90	21.76%	56,474,400	297,312	4.0	4.12 9.15 6.01
36 tháng (2023-10-24)	0.87	20.89%	70,777,100	577,785	5.7	4.06 9.15 6.01
60 tháng (2021-11-03)	-10.66	-67.99%	176,429,800	-391,070	-13.2	3.56 16.57 6.01

CTCP Xây dựng và Giao thông Bình Dương (bce)

THỐNG KÊ GIAO DỊCH