Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2026	12.50	0	12.50	12.50	12.50	0	0	0
06/03/2026	12.50	400	12.50	12.50	12.10	0	0	0
05/03/2026	12.50	10,600	11.90	12.55	11.90	0	0	0
04/03/2026	12.50	569,800	12.60	12.65	12.10	0	0	0
03/03/2026	12.65	6,900	12.15	12.65	12.15	0	0	0
02/03/2026	12.70	0	12.70	12.70	12.70	0	0	0
27/02/2026	12.70	5,700	12.25	12.70	12.25	0	0	0
26/02/2026	12.50	3,400	12.55	12.55	12.30	0	0	0
25/02/2026	12.55	1,500	12.50	12.55	12.50	0	0	0
24/02/2026	12.55	11,000	12.65	12.65	12.05	0	0	0
23/02/2026	12.65	14,300	12.70	12.70	12.40	0	0	0
13/02/2026	12.70	12,300	12.35	12.70	12.30	0	0	0
12/02/2026	12.70	29,100	12.50	12.80	12.40	0	0	0
11/02/2026	12.80	23,900	12.60	12.90	12.60	0	0	0
10/02/2026	13	25,000	12.50	13	12.25	0	0	0
09/02/2026	12.70	17,200	12.30	12.70	12.30	0	0	0
06/02/2026	12.75	48,400	12.25	13	12.25	0	0	0
05/02/2026	12.70	51,600	12	12.75	12	0	0	0
04/02/2026	12.75	3,500	12.75	13	12.50	0	0	0
03/02/2026	13.05	5,400	13.30	13.30	12.55	0	0	0
02/02/2026	13.20	238,800	12.90	13.20	12.25	0	0	0
30/01/2026	13.15	200	12.80	13.15	12.80	0	0	0
29/01/2026	13.35	0	13.35	13.35	13.35	0	0	0
28/01/2026	13.35	13,500	12.75	13.35	12.65	0	0	0
27/01/2026	13	2,500	13	13	13	0	0	0
26/01/2026	13	6,700	12.90	13	12.80	0	0	0
23/01/2026	13.10	500	12.80	13.10	12.80	0	0	0
22/01/2026	13.15	3,700	13.10	13.15	13	0	0	0
21/01/2026	13.20	14,500	13.20	13.20	13	0	0	0
20/01/2026	13.20	20,600	13	13.30	12.70	0	0	0
19/01/2026	13.35	700	13.05	13.35	13.05	0	0	0
16/01/2026	13.30	4,400	13.20	13.40	13.10	0	0	0
15/01/2026	13.40	7,400	13.70	13.70	13.10	0	0	0
14/01/2026	13.05	24,100	13.15	13.40	13.05	0	0	0
13/01/2026	13.15	23,500	13.45	13.55	13.15	0	0	0
12/01/2026	13.65	1,100	13.60	13.65	13.55	0	0	0
09/01/2026	13.65	3,100	13.45	13.65	13.45	0	0	0
08/01/2026	13.60	1,100	13.75	13.80	13.40	0	0	0
07/01/2026	13.75	14,500	13.30	13.85	13.20	0	0	0
06/01/2026	13.20	41,700	13.60	13.80	13.20	0	0	0
05/01/2026	13.80	19,600	13.80	13.80	13.50	0	0	0
31/12/2025	13.85	36,100	13.85	13.85	13.50	0	0	0
30/12/2025	13.80	21,700	13.50	13.80	13.50	0	0	0
29/12/2025	13.80	5,500	13.90	13.90	13.55	0	0	0
26/12/2025	13.90	23,300	13.30	13.90	13.30	0	0	0
25/12/2025	13.90	12,600	13.90	13.90	13.70	0	0	0
24/12/2025	13.90	38,300	13.90	13.90	13.55	0	0	0
23/12/2025	13.85	42,400	13.85	13.85	13.50	0	0	0
22/12/2025	13.85	17,700	13.45	13.85	13.45	0	0	0
19/12/2025	13.90	49,400	13.70	13.90	13.50	0	0	0
18/12/2025	13.90	19,200	13.90	13.90	13.60	0	0	0
17/12/2025	13.90	25,900	13.90	14	13.40	0	0	0
16/12/2025	13.90	36,200	13.50	14	13.15	0	0	0
15/12/2025	14	66,700	13.95	14	13.50	0	0	0
12/12/2025	14	75,900	13.50	14	13.30	0	0	0
11/12/2025	13.95	37,100	13.80	13.95	13.10	0	0	0
10/12/2025	13.85	44,300	13.05	13.90	13	0	0	0
09/12/2025	13.25	14,100	13.40	13.40	12.95	0	0	0
08/12/2025	13.25	3,200	13.05	13.25	13.05	0	0	0
05/12/2025	13.25	16,200	13.05	13.25	13.05	0	0	0
04/12/2025	13.20	3,100	13.05	13.20	13.05	0	0	0
03/12/2025	13.20	12,200	13.15	13.20	13.15	0	0	0
02/12/2025	13.20	15,100	13.20	13.20	13	0	0	0
01/12/2025	13.30	7,300	13.05	13.30	13.05	0	0	0
28/11/2025	13.30	17,100	13.10	13.30	13.05	0	0	0
27/11/2025	13.30	2,600	13.05	13.30	13.05	0	0	0
26/11/2025	13.30	28,800	13.05	13.30	13.05	0	0	0
25/11/2025	13.30	15,500	13.05	13.30	13.05	0	0	0
24/11/2025	13.25	5,400	13.05	13.25	13.05	0	0	0
21/11/2025	13.25	5,100	13.05	13.25	13.05	0	0	0
20/11/2025	13.30	4,400	13.40	13.40	13.05	0	0	0
19/11/2025	13.30	1,600	13.30	13.30	13.05	0	0	0
18/11/2025	13.35	19,000	13.05	13.35	13.05	0	0	0
17/11/2025	13.35	7,300	13.05	13.35	13.05	0	0	0
14/11/2025	13.35	10,700	13.35	13.35	13	0	0	0
13/11/2025	13.35	600	13.35	13.35	13.35	0	0	0
12/11/2025	13.35	17,800	13	13.40	13	0	0	0
11/11/2025	13.30	30,300	13.10	13.30	12.95	0	0	0
10/11/2025	13.15	13,400	13.50	13.50	13	0	0	0
07/11/2025	13.50	19,500	13.65	13.70	13.10	0	0	0
06/11/2025	13.50	180,800	13.50	13.65	13.15	0	0	0
05/11/2025	13.50	24,700	13	13.50	13	0	0	0
04/11/2025	13.50	1,900	13.65	13.65	13.50	0	0	0
03/11/2025	13.65	700	13.40	13.70	13.30	0	0	0
31/10/2025	13.35	5,500	13	13.35	13	0	0	0
30/10/2025	13.40	25,600	13.10	13.40	13.10	0	0	0
29/10/2025	13.40	15,300	13.45	13.45	13	0	0	0
28/10/2025	13.40	23,200	13	13.65	12.75	0	0	0
27/10/2025	13.40	13,500	13.60	13.60	13	0	0	0
24/10/2025	13.40	3,200	12.90	13.45	12.90	0	0	0
23/10/2025	13.30	2,400	13	13.45	12.75	0	0	0
22/10/2025	13.50	38,200	13.40	13.50	12.80	0	0	0
21/10/2025	13.40	0	13.40	13.40	13.40	0	0	0
20/10/2025	13.40	2,100	13.35	13.40	13	0	0	0
17/10/2025	13.45	10,000	13.10	13.50	13.05	0	0	0
16/10/2025	13.50	5,800	13.30	13.50	13	0	0	0
15/10/2025	13.30	10,200	13.40	13.40	13.15	0	0	0
14/10/2025	13.25	9,500	13.65	13.65	13.25	0	0	0
13/10/2025	13.70	4,400	13.25	13.70	13.25	0	0	0
10/10/2025	13.70	11,300	13.25	13.70	13.15	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 (2026-06-30)	-7.17	-59.75%	7,062,200	0	0	4.52 12 4.83
2 tháng (2026-06-01)	-7.57	-61.05%	7,299,000	0	0	4.52 12.85 4.83
3 tháng (2026-05-04)	-7.77	-61.67%	7,525,900	-100	0	4.52 13.20 4.83
6 tháng (2026-02-02)	-8.37	-63.41%	12,278,200	-100	0	4.52 13.40 4.83
12 tháng (2025-08-04)	-9.12	-65.38%	15,390,300	-1,700	-0.0	4.52 14 4.83
24 tháng (2024-08-09)	-8.87	-64.74%	43,119,700	-270,853	-1.1	4.52 15 4.83
36 tháng (2023-08-15)	-8.82	-64.62%	52,075,900	-379,816	-2.5	4.52 15 4.83
60 tháng (2021-08-25)	-1.67	-25.66%	114,563,100	-3,399,067	-83.8	4.52 24.83 4.83

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

THỐNG KÊ GIAO DỊCH