Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/08/2025	8.58	56,900	8.58	8.65	8.50	2,000	0	0.0
20/08/2025	8.58	101,400	8.54	8.61	8.50	6,200	2,800	0.0
19/08/2025	8.54	292,200	8.54	8.80	8.54	14,100	0	0.2
18/08/2025	8.54	136,900	8.54	8.80	8.50	400	0	0.0
15/08/2025	8.54	98,900	8.76	8.76	8.54	2,900	34,700	-0.4
14/08/2025	8.72	163,400	8.80	8.80	8.58	0	1,600	0.0
13/08/2025	8.76	351,300	8.87	8.87	8.69	0	0	0
12/08/2025	8.83	206,000	8.98	9.02	8.76	3,400	5,000	0.0
11/08/2025	8.95	497,200	8.87	9.06	8.87	32,900	3,400	0.4
08/08/2025	8.65	112,100	8.72	8.72	8.58	0	10,300	-0.1
07/08/2025	8.69	166,400	8.69	8.83	8.54	500	0	0.0
06/08/2025	8.69	60,200	8.58	8.80	8.58	0	0	0
05/08/2025	8.69	471,400	8.72	9.02	8.47	15,500	5,900	0.1
04/08/2025	8.69	204,100	8.61	8.76	8.58	0	600	0.0
01/08/2025	8.54	139,100	8.47	8.61	8.43	0	8,700	-0.1
31/07/2025	8.32	340,500	8.47	8.47	8.14	5,900	500	0.1
30/07/2025	8.47	183,800	8.47	8.47	8.36	2,300	0	0.0
29/07/2025	8.54	442,500	8.83	8.83	8.54	0	0	0
28/07/2025	8.72	383,200	8.58	8.80	8.58	8,400	4,200	0.0
25/07/2025	8.54	322,200	8.43	8.54	8.43	800	0	0.0
24/07/2025	8.39	312,100	8.43	8.50	8.39	400	400	0
23/07/2025	8.39	391,700	8.32	8.43	8.32	2,800	0	0.0
22/07/2025	8.28	366,800	8.25	8.28	8.17	0	0	0
21/07/2025	8.14	880,100	7.99	8.21	7.95	1,800	9,700	-0.1
18/07/2025	7.91	357,800	7.80	7.91	7.80	9,800	0	0.1
17/07/2025	7.77	256,500	7.88	7.88	7.66	4,100	0	0.0
16/07/2025	7.69	187,200	7.73	7.73	7.66	4,500	0	0.0
15/07/2025	7.69	133,100	7.69	7.77	7.62	18,000	1,200	0.2
14/07/2025	7.69	125,500	7.69	7.77	7.62	1,000	2,000	0.0
11/07/2025	7.69	439,700	7.66	7.69	7.47	235,800	300	2.4
10/07/2025	7.66	276,500	7.62	7.73	7.58	0	0	0
09/07/2025	7.62	172,200	7.55	7.62	7.47	0	0	0
08/07/2025	7.55	86,000	7.55	7.62	7.51	0	0	0
07/07/2025	7.55	141,100	7.47	7.66	7.29	3,500	300	0.0
04/07/2025	7.47	42,000	7.28	7.47	7.28	900	0	0.0
03/07/2025	7.28	48,000	7.22	7.29	7.22	12,700	0	0.1
02/07/2025	7.29	10,200	7.33	7.33	7.18	0	0	0
01/07/2025	7.29	12,000	7.35	7.35	7.18	0	400	0.0
30/06/2025	7.33	5,900	7.30	7.44	7.29	0	700	0.0
27/06/2025	7.29	4,000	7.30	7.30	7.15	0	0	0
26/06/2025	7.30	21,000	7.27	7.32	7.10	0	0	0
25/06/2025	7.27	62,400	7.32	7.32	7.22	0	0	0
24/06/2025	7.28	229,900	7.22	7.31	7.14	0	0	0
23/06/2025	7.32	41,000	7.32	7.32	7.14	0	0	0
20/06/2025	7.32	477,600	7.24	7.35	7.08	2,100	1,200	0.0
19/06/2025	7.25	60,300	7.22	7.25	7.07	31,200	500	0.3
18/06/2025	7.25	39,200	7.18	7.25	7.03	0	500	0.0
17/06/2025	7.25	37,900	7.22	7.27	7.14	0	600	0.0
16/06/2025	7.25	24,700	7.36	7.36	7.10	0	0	0
13/06/2025	7.35	485,600	7.22	7.35	6.92	2,000	0	0.0
12/06/2025	7.29	66,100	7.36	7.36	7.13	800	300	0.0
11/06/2025	7.28	4,500	7.26	7.33	7.18	0	0	0
10/06/2025	7.26	26,400	7.22	7.28	7.18	0	0	0.0
09/06/2025	7.24	7,100	7.24	7.24	7.18	0	0	0
06/06/2025	7.24	18,600	7.24	7.24	7.14	0	0	0
05/06/2025	7.24	7,100	7.29	7.29	7.18	0	0	0
04/06/2025	7.27	11,800	7.21	7.27	7.18	0	0	0
03/06/2025	7.27	54,800	7.18	7.29	7.16	0	0	-0.1
02/06/2025	7.28	26,400	7.27	7.28	7.15	3,600	0	-0.2
30/05/2025	7.27	27,600	7.29	7.36	7.22	0	0	0
29/05/2025	7.27	17,700	7.22	7.29	7.22	0	0	0
28/05/2025	7.27	36,100	7.22	7.29	7.14	0	0	0
27/05/2025	7.27	9,100	7.04	7.29	7.04	0	0	0
26/05/2025	7.27	14,300	7.15	7.27	7.14	0	0	0
23/05/2025	7.27	10,500	7.14	7.27	6.99	0	5,200	0.0
22/05/2025	7.27	35,700	7.27	7.27	6.86	0	0	0
21/05/2025	7.27	24,900	7.22	7.27	7.18	0	0	0.0
20/05/2025	7.27	9,400	7.30	7.30	7.16	0	0	0.0
19/05/2025	7.30	14,500	7.35	7.35	7.18	0	0	0.0
16/05/2025	7.28	12,300	7.29	7.29	7.21	0	0	0.0
15/05/2025	7.28	83,300	7.33	7.33	7.14	0	0	0
14/05/2025	7.35	7,100	7.35	7.35	7.29	0	0	0
13/05/2025	7.35	124,700	7.29	7.35	7.29	116,600	0	1.2
12/05/2025	7.29	26,900	7.36	7.36	7.17	2,400	0	0.0
09/05/2025	7.35	23,800	7.22	7.35	7.15	0	0	0
08/05/2025	7.44	52,300	7.24	7.51	7.14	37,900	0	0.4
07/05/2025	7.24	25,100	7.22	7.24	7.19	0	600	0.0
06/05/2025	7.24	80,500	7.40	7.40	7.19	0	0	0
05/05/2025	7.24	49,000	7.25	7.29	7.14	0	0	0
29/04/2025	7.25	1,272,300	7.25	7.27	6.99	0	0	0
28/04/2025	7.27	34,200	7.30	7.31	7.22	0	0	0
25/04/2025	7.31	41,900	7.33	7.33	7.16	0	0	0
24/04/2025	7.33	96,300	7.28	7.34	7.23	0	0	0
23/04/2025	7.35	30,600	7.40	7.40	7.22	0	0	0
22/04/2025	7.35	37,300	7.29	7.40	7.20	0	0	0
21/04/2025	7.40	42,700	7.25	7.44	7.25	0	0	0
18/04/2025	7.44	510,900	7.33	7.44	7.16	100	0	0.0
17/04/2025	7.44	87,700	7.24	7.55	7.24	0	0	0
16/04/2025	7.51	755,700	7.36	7.51	7.23	200	0	0.0
15/04/2025	7.69	127,200	7.44	7.73	7.33	0	12,200	-0.1
14/04/2025	7.73	191,800	7.80	7.80	7.33	0	100	0.0
11/04/2025	7.80	351,900	7.73	7.80	7.36	0	0	0
10/04/2025	7.84	451,100	7.77	8.14	7.66	12,200	0	0.1
09/04/2025	7.62	1,077,500	7.36	7.62	7.15	100	13,300	-0.1
08/04/2025	7.66	387,800	7.62	7.66	7.13	100	5,600	-0.1
04/04/2025	7.66	198,000	7.14	7.66	7.13	0	76,100	-0.7
03/04/2025	7.66	358,600	7.66	7.66	7.13	700	60,000	-0.6
02/04/2025	7.66	17,800	7.73	7.73	7.55	0	3,900	0.0
01/04/2025	7.62	71,800	7.66	7.66	7.47	0	16,900	-0.2
31/03/2025	7.58	287,100	7.58	7.58	7.44	0	0	0

Page:
<<
3
4
5
>>

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