Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	2.10	3,263,400	2.10	2.10	2	29,700	900	0.1
10/04/2025	1.90	474,000	1.90	1.90	1.70	0	0	0
09/04/2025	1.80	3,482,800	1.90	1.90	1.70	0	0	0
08/04/2025	1.90	2,915,700	2.20	2.20	1.90	3,000	0	0.0
04/04/2025	2.20	2,986,100	2.20	2.30	2.10	532	0	0.0
03/04/2025	2.30	5,818,000	2.60	2.60	2.30	776	0	0.0
02/04/2025	2.60	944,200	2.70	2.70	2.50	100	0	0.0
01/04/2025	2.70	806,900	2.70	2.70	2.60	0	0	0
31/03/2025	2.70	1,101,600	2.60	2.70	2.60	0	0	0
28/03/2025	2.70	2,146,000	2.70	2.70	2.60	0	0	0
27/03/2025	2.60	576,900	2.70	2.80	2.60	300	0	0.0
26/03/2025	2.60	1,081,100	2.80	2.80	2.60	0	0	0
25/03/2025	2.80	2,269,100	2.60	2.80	2.60	0	100	-0.0
24/03/2025	2.70	2,815,000	2.70	2.80	2.60	49	0	0.0
21/03/2025	2.70	5,854,900	2.90	2.90	2.50	6,100	0	0.0
20/03/2025	2.90	2,875,200	3	3.10	2.80	0	0	0
19/03/2025	3	2,554,300	3	3.10	2.90	0	0	0
18/03/2025	3	3,380,900	2.90	3.10	2.80	500	0	0
17/03/2025	3	1,128,200	2.90	3	2.80	100	0	0
14/03/2025	2.90	2,277,000	2.90	3	2.80	447	0	0.0
13/03/2025	3	3,011,400	3.10	3.10	2.80	500	0	0.0
12/03/2025	3.10	2,016,900	3.20	3.20	2.90	1,000	0	0.0
11/03/2025	3.20	3,181,700	3	3.20	2.90	0	0	0
10/03/2025	3.10	3,840,700	3.20	3.20	2.90	123,400	0	0.4
07/03/2025	3.20	7,738,100	3.40	3.50	3	16,681	1,000,400	-3.0
06/03/2025	3.40	7,064,900	3.10	3.50	3	71,000	0	0.2
05/03/2025	3.10	12,847,400	2.90	3.30	2.90	8,400	8,500	0
04/03/2025	3.30	1,497,900	3.30	3.30	3.30	0	0	0
03/03/2025	3.80	1,790,100	4	4	3.80	2,800	0	0.0
28/02/2025	4.40	1,789,600	4.40	4.50	4.30	0	100	-0.0
27/02/2025	4.40	2,541,900	4.40	4.50	4.30	400	0	0.0
26/02/2025	4.50	7,939,100	4.60	4.60	4.30	1,002,100	0	4.4
25/02/2025	4.60	5,036,600	4.60	4.70	4.50	0	0	0
24/02/2025	4.70	3,526,600	4.60	4.70	4.50	8,200	0	0.0
21/02/2025	4.60	1,557,200	4.80	4.80	4.60	11,000	0	0.1
20/02/2025	4.80	5,516,300	4.70	4.90	4.60	1,300	0	0.0
19/02/2025	4.70	4,201,300	4.60	4.70	4.50	0	0	0
18/02/2025	4.60	2,536,300	4.60	4.70	4.50	0	0	0
17/02/2025	4.60	5,108,500	4.40	4.70	4.40	0	0	0
14/02/2025	4.40	5,676,200	4.60	4.70	4.40	100	0	0.0
13/02/2025	4.60	2,173,900	4.90	4.90	4.60	17,400	0	0.1
12/02/2025	4.90	5,879,077	4.50	5	4.50	0	0	0
11/02/2025	4.60	1,075,386	4.50	4.60	4.50	0	0	0
10/02/2025	4.50	1,629,515	4.60	4.60	4.50	0	0	0
07/02/2025	4.60	2,823,802	4.40	4.60	4.40	0	0	0
06/02/2025	4.50	964,504	4.50	4.60	4.40	0	0	0
05/02/2025	4.50	1,458,024	4.50	4.60	4.40	1,000	0	0.0
04/02/2025	4.50	1,260,405	4.60	4.60	4.40	0	0	0
03/02/2025	4.50	3,388,200	4.30	4.60	4.30	0	0	0
24/01/2025	4.30	628,089	4.20	4.30	4.10	0	0	0
23/01/2025	4.30	1,296,259	4.20	4.30	4.10	3,100	0	0.0
22/01/2025	4.20	635,891	4.20	4.30	4.10	0	0	0
21/01/2025	4.30	705,670	4.30	4.40	4.20	6,800	0	0.0
20/01/2025	4.30	919,908	4.30	4.40	4.20	4,200	0	0.0
17/01/2025	4.20	361,560	4.30	4.30	4.20	3,000	1	0.0
16/01/2025	4.30	522,505	4.20	4.30	4.10	0	0	0
15/01/2025	4.20	745,107	4.10	4.30	4.10	1,000	0	0.0
14/01/2025	4.20	821,453	4.20	4.20	4	100	0	0.0
13/01/2025	4.20	653,744	4.20	4.30	4.10	0	0	0
10/01/2025	4.30	1,093,324	4.30	4.40	4.20	0	0	0
09/01/2025	4.40	839,535	4.40	4.40	4.20	100	0	0.0
08/01/2025	4.40	637,924	4.20	4.40	4.20	0	0	0
07/01/2025	4.30	1,366,032	4.50	4.50	4.20	0	0	0
06/01/2025	4.50	2,828,920	4.50	4.70	4.40	301	0	0.0
03/01/2025	4.70	1,869,110	4.60	4.80	4.50	300	0	0.0
02/01/2025	4.70	1,305,107	4.70	4.70	4.60	0	0	0
31/12/2024	4.70	697,209	4.70	4.70	4.60	0	0	0
30/12/2024	4.70	832,578	4.70	4.80	4.60	1,000	0	0.0
27/12/2024	4.70	1,033,083	4.90	5	4.70	0	0	0
26/12/2024	4.90	2,909,254	4.80	5	4.70	0	0	0
25/12/2024	4.80	7,939,600	4.60	4.80	4.50	700	0	0.0
24/12/2024	4.70	1,542,828	4.70	4.70	4.50	600	0	0.0
23/12/2024	4.70	4,362,139	4.70	4.80	4.60	11,700	0	0.1
20/12/2024	4.80	1,911,584	4.80	4.80	4.60	200	0	0.0
19/12/2024	4.80	996,719	4.80	4.80	4.70	800	0	0.0
18/12/2024	4.90	1,730,245	4.90	4.90	4.70	100	0	0.0
17/12/2024	4.90	539,783	4.90	4.90	4.80	200	0	0.0
16/12/2024	4.90	1,511,831	5	5	4.80	0	0	0
13/12/2024	5	353,341	5	5	4.90	0	0	0
12/12/2024	5	1,561,491	4.90	5.10	4.90	0	0	0
11/12/2024	5	3,244,666	5	5.10	4.90	200	0	0.0
10/12/2024	5	2,291,456	5.10	5.20	4.90	0	1	-0
09/12/2024	5.10	2,594,270	5	5.20	4.90	500	10,900	-0.1
06/12/2024	5	2,181,336	4.90	5.10	4.90	0	0	0
05/12/2024	5	2,220,242	4.90	5	4.80	0	0	0
04/12/2024	4.90	897,492	5	5	4.90	100	0	0.0
03/12/2024	5	812,516	5	5.10	4.90	0	0	0
02/12/2024	5	1,091,536	5	5.10	4.90	200	0	0.0
29/11/2024	5	457,581	5.10	5.10	5	100	0	0.0
28/11/2024	5.10	616,739	5.10	5.20	5	0	0	0
27/11/2024	5.10	879,290	5.20	5.20	5	500	10,300	-0.0
26/11/2024	5.20	876,965	5.20	5.20	5.10	1,000	0	0.0
25/11/2024	5.20	361,449	5.10	5.20	5	0	0	0
22/11/2024	5	1,369,214	5.10	5.20	5	0	0	0
21/11/2024	5.10	407,755	5	5.20	5	100	0	0.0
20/11/2024	5.10	2,100,676	5.20	5.20	5	100	0	0.0
19/11/2024	5.20	2,750,116	5.10	5.30	5.10	0	0	0
18/11/2024	5.20	299,358	5.10	5.20	5.10	0	0	0
15/11/2024	5.20	1,102,438	5.20	5.20	5	0	0	0
14/11/2024	5.20	1,114,772	5.30	5.30	5.10	1,000	0	0.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.20	-11.76%	5,106,800	1,700	0.0	1.50 1.70 1.50
2 tháng (2025-11-28)	-0.20	-11.76%	17,398,200	1,501,700	2.6	1.50 1.80 1.50
3 tháng (2025-10-29)	0.10	7.14%	26,768,300	1,496,700	2.5	1.40 1.80 1.50
6 tháng (2025-07-31)	-0.90	-37.50%	85,214,900	1,445,000	2.5	1.40 2.40 1.50
12 tháng (2025-02-03)	-3	-66.67%	404,746,513	1,794,888	4.8	1.40 4.90 1.50
24 tháng (2024-02-07)	-4.23	-73.81%	805,929,390	1,787,781	4.7	1.40 6.80 1.50
36 tháng (2023-08-11)	-7.82	-83.91%	890,534,941	1,824,981	5.2	1.40 12.33 1.50
60 tháng (2023-08-11)	-7.82	-83.91%	890,534,941	1,824,981	5.2	1.40 12.33 1.50

Công ty cổ phần BCG Land (bcr)

THỐNG KÊ GIAO DỊCH