Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	3.80	197,000	3.84	3.84	3.73	0	0	0
22/10/2026	3.84	113,000	3.90	3.91	3.81	0	0	0
21/10/2026	3.84	137,000	3.85	3.85	3.75	0	0	0
20/10/2026	3.78	80,800	3.77	3.82	3.72	0	0	0
19/10/2026	3.77	177,600	3.94	4.05	3.67	0	0	0
16/10/2026	3.94	149,500	3.99	4.08	3.85	0	0	0
15/10/2026	3.94	512,500	3.72	3.95	3.71	0	0	0
14/10/2026	3.70	232,800	3.61	3.72	3.61	0	0	0
13/10/2026	3.60	207,800	3.72	3.77	3.60	0	0	0
12/10/2026	3.72	190,400	3.68	3.78	3.50	0	0	0
09/10/2026	3.68	113,600	3.56	3.68	3.50	0	0	0
08/10/2026	3.65	143,700	3.68	3.72	3.59	0	0	0
07/10/2026	3.68	97,700	3.65	3.76	3.54	0	0	0
06/10/2026	3.65	382,300	3.89	3.90	3.62	0	0	0
05/10/2026	3.89	287,900	4.09	4.09	3.85	0	0	0
02/10/2026	4.09	192,500	4.20	4.22	4.05	0	0	0
01/10/2026	4.19	148,200	4.23	4.25	4.19	0	0	0
30/09/2026	4.23	129,700	4.26	4.28	4.23	0	0	0
29/09/2026	4.26	102,500	4.21	4.28	4.21	0	0	0
28/09/2026	4.28	169,300	4.32	4.32	4.25	0	0	0
25/09/2026	4.28	140,300	4.33	4.33	4.26	0	0	0
24/09/2026	4.27	313,000	4.31	4.32	4.27	0	0	0
23/09/2026	4.32	98,100	4.33	4.37	4.30	0	0	0
22/09/2026	4.33	151,700	4.30	4.37	4.30	0	0	0
21/09/2026	4.34	131,300	4.41	4.41	4.32	0	0	0
18/09/2026	4.42	227,200	4.47	4.52	4.31	0	0	0
17/09/2026	4.42	214,600	4.30	4.58	4.29	0	0	0
16/09/2026	4.34	165,100	4.29	4.35	4.27	0	0	0
15/09/2026	4.30	146,200	4.34	4.37	4.28	0	0	0
14/09/2026	4.29	193,400	4.37	4.38	4.28	0	0	0
11/09/2026	4.32	311,000	4.43	4.45	4.29	0	0	0
10/09/2026	4.43	92,100	4.49	4.57	4.41	0	0	0
09/09/2026	4.49	354,300	4.41	4.54	4.37	0	0	0
08/09/2026	4.51	194,400	4.45	4.59	4.40	0	0	0
07/09/2026	4.45	795,600	4.65	4.65	4.44	0	0	0
04/09/2026	4.65	237,800	4.68	4.68	4.63	0	0	0
03/09/2026	4.68	255,800	4.75	4.77	4.65	0	0	0
28/08/2026	4.75	596,300	4.79	4.80	4.71	0	0	0
27/08/2026	4.72	295,500	4.65	4.78	4.65	0	0	0
26/08/2026	4.68	413,100	4.77	4.84	4.67	0	0	0
25/08/2026	4.70	324,600	4.86	4.86	4.67	0	0	0
24/08/2026	4.80	616,600	4.73	4.90	4.68	0	0	0
21/08/2026	4.72	588,100	4.89	4.89	4.67	0	0	0
20/08/2026	4.65	236,800	4.35	4.65	4.35	0	0	0
19/08/2026	4.35	287,900	4.50	4.50	4.30	0	0	0
18/08/2026	4.50	543,700	4.60	4.60	4.50	0	0	0
17/08/2026	4.60	474,100	4.66	4.68	4.54	0	0	0
14/08/2026	4.65	722,900	4.80	4.85	4.65	0	0	0
13/08/2026	4.78	906,200	4.69	4.95	4.69	0	0	0
12/08/2026	4.70	665,300	4.70	4.75	4.63	0	0	0
11/08/2026	4.75	823,600	4.90	4.90	4.75	0	0	0
10/08/2026	4.89	1,628,700	5.15	5.15	4.65	0	0	0
07/08/2026	4.85	1,246,500	4.68	4.85	4.64	0	0	0
06/08/2026	4.54	1,646,800	4.27	4.54	4.25	0	0	0
05/08/2026	4.25	929,400	4.44	4.44	4.20	0	0	0
04/08/2026	4.36	688,400	4.31	4.40	4.20	0	0	0
03/08/2026	4.19	3,488,000	4.19	4.39	4.19	0	0	0
31/07/2026	4.50	484,200	4.84	4.88	4.50	0	0	0
30/07/2026	4.83	1,090,000	4.80	4.99	4.78	0	0	0
29/07/2026	4.83	6,169,600	4.21	4.83	4.21	0	0	0
28/07/2026	4.52	111,800	4.52	4.52	4.52	0	0	0
27/07/2026	4.85	69,400	4.85	4.85	4.85	0	0	0
24/07/2026	5.21	20,800	5.21	5.21	5.21	0	0	0
23/07/2026	5.60	51,200	5.60	5.60	5.60	0	0	0
22/07/2026	6.02	12,900	6.02	6.02	6.02	0	0	0
21/07/2026	6.47	16,200	6.47	6.47	6.47	0	0	0
20/07/2026	6.95	3,300	6.95	6.95	6.95	0	0	0
17/07/2026	7.47	17,800	7.47	7.47	7.47	0	0	0
16/07/2026	8.03	3,900	8.03	8.03	8.03	0	0	0
15/07/2026	8.63	11,000	8.63	8.63	8.63	0	0	0
14/07/2026	9.27	34,700	9.27	9.27	9.27	0	0	0
13/07/2026	9.96	128,400	10.25	10.50	9.96	0	0	0
10/07/2026	10.70	13,600	10.55	10.85	10.25	0	0	0
09/07/2026	10.85	11,500	10.95	10.95	10.55	0	0	0
08/07/2026	10.95	2,300	10.50	11	10.50	0	0	0
07/07/2026	10.90	230,000	10.60	11	10.50	0	0	0
06/07/2026	11.10	8,700	10.95	11.10	10.55	0	0	0
03/07/2026	11	50,600	11	11	10.65	0	0	0
02/07/2026	11.40	14,300	11.20	11.75	10.80	0	0	0
01/07/2026	11.20	74,300	11.60	11.75	11.20	0	0	0
30/06/2026	12	5,900	11.95	12	11.70	0	0	0
29/06/2026	12.25	57,500	12.10	12.45	11.85	0	0	0
26/06/2026	12.30	7,000	12.05	12.35	12.05	0	0	0
25/06/2026	12.40	14,700	12.05	12.40	12.05	0	0	0
24/06/2026	12.50	8,100	12.45	12.50	11.90	0	0	0
23/06/2026	12.35	1,400	12	12.35	12	0	0	0
22/06/2026	12.35	400	12.10	12.35	12.10	0	0	0
19/06/2026	12.45	13,800	12.40	12.45	12.35	0	0	0
18/06/2026	12.40	1,400	12.40	12.40	12.10	0	0	0
17/06/2026	12.35	6,200	12.10	12.45	12.10	0	0	0
16/06/2026	12.50	30,500	12.05	12.50	12	0	0	0
15/06/2026	12.50	7,000	12.50	12.50	12.50	0	0	0
12/06/2026	12.60	29,300	13	13	12.15	0	0	0
11/06/2026	12.85	3,500	12.40	13.05	12.20	0	0	0
10/06/2026	12.40	4,900	12.10	12.40	12.05	0	0	0
09/06/2026	12.50	1,600	12.10	12.50	12.10	0	0	0
08/06/2026	12.50	6,900	12.55	12.55	12.05	0	0	0
05/06/2026	12.65	0	12.65	12.65	12.65	0	0	0
04/06/2026	12.65	2,200	12.30	12.65	12.30	0	0	0
03/06/2026	12.35	1,500	12.05	12.35	11.65	0	0	0

Page:
1
2
3
>>

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)	-0.86	-19.07%	4,386,500	0	0	3.65 4.51 3.80
2 tháng (2026-08-10)	-1.24	-25.36%	14,799,100	0	0	3.65 4.89 3.80
3 tháng (2026-07-10)	-7.05	-65.89%	31,037,000	0	0	3.65 10.70 3.80
6 tháng (2026-04-13)	-8.75	-70.56%	32,906,000	-100	0.0	3.65 13.20 3.80
12 tháng (2025-10-13)	-10.05	-73.36%	38,089,900	-200	0.0	3.65 14 3.80
24 tháng (2024-10-18)	-9.95	-73.16%	64,461,000	-241,400	-3.4	3.65 15 3.80
36 tháng (2023-10-24)	-7.10	-66.05%	74,890,400	-377,370	-5.2	3.65 15 3.80
60 tháng (2021-11-03)	-7.30	-66.66%	135,528,200	-3,405,021	-86.6	3.65 24.83 3.80

CTCP Đầu tư và Xây dựng Bình Dương ACC (acc)

THỐNG KÊ GIAO DỊCH