Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/05/2025	7.04	34,700	7.04	7.05	6.96	0	0	0
01/05/2025	6.27	78,000	6.29	6.29	6.18	200	100	0.0
30/04/2025	4.02	3,400	4.06	4.06	4.02	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
07/04/2025	7.47	42,000	7.28	7.47	7.28	900	0	0.0
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
28/03/2025	7.58	36,700	7.58	7.58	7.55	0	0	0
27/03/2025	7.58	67,100	7.44	7.58	7.33	2,400	0	0.0
26/03/2025	7.58	83,000	7.55	7.58	7.51	0	0	0
25/03/2025	7.58	98,800	7.51	7.58	7.51	0	1,600	0.0
24/03/2025	7.58	71,900	7.51	7.58	7.44	0	0	0
21/03/2025	7.58	448,800	7.44	7.58	7.35	1,400	0	0.0
20/03/2025	7.58	184,900	7.51	7.58	7.33	8,500	700	0.1
19/03/2025	7.58	48,900	7.55	7.58	7.51	0	300	0.0
18/03/2025	7.58	65,000	7.14	7.66	7.14	1,200	100	0.0
17/03/2025	7.58	55,200	7.73	7.73	7.58	0	200	0.0
14/03/2025	7.73	96,500	7.73	7.73	7.51	0	3,900	0.0
13/03/2025	7.73	113,000	7.73	7.73	7.62	0	4,000	0.0
12/03/2025	7.73	110,400	7.73	7.73	7.55	200	0	0.0
11/03/2025	7.73	186,700	7.77	7.77	7.47	1,400	3,800	0.0
10/03/2025	7.77	158,800	7.22	7.77	7.22	38,300	0	0.4

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 (2026-08-19)	-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