Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/09/2021	9.42	866,000	9.35	9.57	9.17	12,200	500	0.2
07/09/2021	9.35	1,193,500	9.94	10.01	9.28	2,500	0	0.0
06/09/2021	9.94	977,300	10.05	10.53	9.94	26,700	3,000	0.3
01/09/2021	10.05	555,100	10.05	10.16	9.87	23,000	100	0.3
31/08/2021	10.05	1,939,800	9.42	10.05	9.64	13,900	30,100	-0.2
30/08/2021	9.42	1,593,200	8.83	9.42	8.83	21,200	4,400	0.2
27/08/2021	8.83	229,000	8.50	8.83	8.32	10,500	0	0.1
26/08/2021	8.50	114,000	8.54	8.69	8.47	3,200	0	0.0
25/08/2021	8.54	234,500	8.39	8.54	8.25	13,600	0	0.2
24/08/2021	8.39	219,500	8.47	8.47	8.25	2,300	0	0.0
23/08/2021	8.47	255,800	8.50	8.69	8.10	7,200	0	0.1
20/08/2021	8.50	671,900	9.02	9.13	8.47	8,100	9,100	0.0
19/08/2021	9.02	425,900	8.87	9.02	8.65	12,000	0	0.1
18/08/2021	8.87	191,000	8.87	8.91	8.69	11,400	600	0.1
17/08/2021	8.87	195,300	9.06	9.13	8.76	200	3,500	0.0
16/08/2021	9.06	440,500	8.91	9.20	8.95	1,600	1,800	0.0
13/08/2021	8.91	327,500	8.83	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	8.32	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	7.66	7.88	7.69	2,900	0	0.0
04/08/2021	7.66	120,000	7.62	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	7.88	7.88	7.73	100	200	0.0
29/07/2021	7.88	23,400	7.88	7.88	7.77	0	600	0.0
28/07/2021	7.88	70,700	7.84	7.88	7.73	0	700	0.0
27/07/2021	7.84	122,300	7.80	7.95	7.80	300	1,100	0.0
26/07/2021	7.80	61,500	7.80	7.88	7.66	5,000	0	0.1
23/07/2021	7.80	45,800	7.91	7.99	7.77	300	1,100	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	7.84	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	8.10	8.10	7.58	0	4,100	0.0
16/07/2021	8.10	88,600	8.06	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	7.95	8.17	7.51	5,500	11,200	-0.1
14/07/2021	7.95	102,400	7.92	8.16	7.88	0	4,000	0.0
13/07/2021	7.92	150,300	7.65	8.12	7.58	6,200	4,000	0.0
12/07/2021	7.65	523,500	8.05	8.05	7.51	10,200	2,500	0.1
09/07/2021	8.05	447,600	8.33	8.33	8.02	2,500	1,600	0.0
08/07/2021	8.33	433,900	8.53	8.63	8.22	2,100	200	0.0
07/07/2021	8.53	207,700	8.66	8.66	8.43	2,300	7,000	-0.1
06/07/2021	8.66	732,400	8.90	9.04	8.66	100	18,300	-0.2
05/07/2021	8.90	1,150,400	8.43	9.00	8.46	7,500	1,400	0.1
02/07/2021	8.43	199,000	8.46	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	8.36	8.43	8.16	6,500	0	0.1
29/06/2021	8.36	226,700	8.53	8.53	8.33	0	0	0
28/06/2021	8.53	266,500	8.53	8.63	8.50	1,900	6,000	-0.1
25/06/2021	8.53	316,900	8.43	8.70	8.43	0	2,700	0.0
24/06/2021	8.43	237,900	8.50	8.63	8.43	0	20,000	-0.2
23/06/2021	8.50	530,800	8.53	8.53	8.19	0	10,400	-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	8.77	8.80	8.46	5,300	5,700	0.0
18/06/2021	8.77	830,100	8.33	8.90	8.29	3,100	5,500	0.0
17/06/2021	8.33	280,300	8.29	8.33	8.09	6,200	7,500	0.0
16/06/2021	8.29	175,900	8.36	8.36	8.16	0	900	0.0
15/06/2021	8.36	369,500	8.33	8.43	8.19	5,000	2,500	0.0
14/06/2021	8.33	810,700	7.88	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	7.71	7.78	7.68	2,500	0	0.0
09/06/2021	7.71	74,600	7.68	7.82	7.61	0	500	0.0
08/06/2021	7.68	199,300	7.92	7.95	7.65	400	900	0.0
07/06/2021	7.92	141,700	7.92	8.12	7.88	3,200	7,400	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	7.58	8.09	7.51	2,600	0	0.0
02/06/2021	7.58	133,800	7.48	7.68	7.48	100	0	0.0
01/06/2021	7.48	192,200	7.61	7.68	7.48	0	200	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	7.71	7.71	7.54	500	100	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	7.92	7.99	7.75	1,800	800	0.0
24/05/2021	7.92	175,300	7.61	7.95	7.61	6,900	0	0.1
21/05/2021	7.61	111,500	7.54	7.71	7.41	3,000	400	0.0
20/05/2021	7.54	116,100	7.61	7.61	7.48	0	4,700	-0.1
19/05/2021	7.61	67,500	7.68	7.68	7.51	0	600	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	7.78	7.88	7.68	0	3,400	0.0
14/05/2021	7.78	148,500	7.85	7.85	7.75	0	1,100	0.0
13/05/2021	7.85	79,200	7.88	7.88	7.78	500	100	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	7.85	7.85	7.68	0	5,600	-0.1
07/05/2021	7.85	89,200	7.95	8.09	7.85	100	1,300	0.0
06/05/2021	7.95	61,500	7.95	8.16	7.88	2,500	0	0.0
05/05/2021	7.95	173,300	7.82	8.05	7.78	6,500	0	0.1
04/05/2021	7.82	141,900	8.05	8.05	7.71	0	4,800	-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	3,700	1,500	0.0
26/04/2021	8.09	155,800	8.16	8.53	8.09	600	1,200	0.0
23/04/2021	8.16	198,100	8.29	8.29	8.02	1,700	4,800	0.0
22/04/2021	8.29	156,000	8.50	8.56	8.02	10,600	11,800	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	8.73	8.73	8.50	0	12,200	-0.2
15/04/2021	8.73	238,500	8.97	8.97	8.73	6,200	300	0.1

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 (2026-08-19)	-0.06	-1.06%	843,100	-43,500	-0.2	5.46 11.45 5.61
2 tháng (2026-07-20)	-0.11	-1.93%	5,602,600	-39,200	-0.2	5.44 11.45 5.61
3 tháng (2026-06-22)	-3.32	-37.30%	10,788,100	-58,000	-0.4	5.44 11.45 5.61
6 tháng (2026-03-23)	-2.82	-33.58%	12,969,500	-120,800	-1.0	4.13 11.45 5.61
12 tháng (2025-09-23)	-2.89	-34.09%	20,955,600	-70,400	-0.5	4.13 11.45 5.61
24 tháng (2024-09-30)	1.41	33.67%	56,852,800	381,400	4.5	4.02 11.45 5.61
36 tháng (2023-10-04)	1.25	28.90%	71,472,900	511,573	5.3	4.02 11.45 5.61
60 tháng (2021-10-14)	-5.46	-49.47%	191,951,800	-370,682	-13.1	3.56 16.82 5.61

CTCP Xây dựng và Giao thông Bình Dương (bce)

THỐNG KÊ GIAO DỊCH