Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	4.90	4,766,100	5.50	5.60	4.80	105,200	400	0
23/05/2025	5.50	3,051,200	5.20	5.70	5	1,000	42,300	0
22/05/2025	5.20	3,864,000	4.60	5.20	4.50	1,600	50,000	-0.2
21/05/2025	4.70	1,859,500	5	5	4.50	52,200	0	0.2
20/05/2025	4.90	1,841,600	5	5.30	4.60	40,200	20,000	0.1
19/05/2025	5.20	1,811,000	5.50	5.50	5.10	12,100	2,000	0.1
16/05/2025	5.40	2,714,700	5.50	5.90	5.10	0	5,000	-0.0
15/05/2025	5.50	4,454,600	5.20	5.50	4.90	8,400	0	0.0
14/05/2025	4.90	3,142,000	4.30	4.90	4.30	2,089	4,200	0
13/05/2025	4.40	1,587,800	4.10	4.50	4.10	0	0	0
12/05/2025	4	632,600	4	4.10	3.90	0	0	0
09/05/2025	4	730,000	4	4	3.80	0	87,500	0
08/05/2025	4	1,180,100	4	4.10	3.70	0	0	0
07/05/2025	4	1,195,900	3.80	4.10	3.80	0	0	0
06/05/2025	3.80	2,616,200	3.50	4	3.50	1,400	0	0
05/05/2025	3.60	337,300	3.60	3.60	3.50	0	0	0
29/04/2025	3.60	197,000	3.70	3.70	3.50	0	0	0
28/04/2025	3.70	124,400	3.60	3.70	3.50	0	0	0
25/04/2025	3.60	1,032,700	3.60	3.70	3.50	0	0	0
24/04/2025	3.60	922,200	3.40	3.70	3.30	0	0	0
23/04/2025	3.50	999,600	3.40	3.50	3.10	2,500	2,000	0.0
22/04/2025	3.30	802,100	3.50	3.60	3	1,200	0	0.0
21/04/2025	3.50	596,700	3.50	3.60	3.40	0	0	0
18/04/2025	3.50	975,200	3.50	3.60	3.40	0	0	0
17/04/2025	3.50	290,000	3.40	3.50	3.40	1,200	0	0.0
16/04/2025	3.50	623,900	3.50	3.60	3.40	1,700	0	0.0
15/04/2025	3.50	712,200	3.60	3.60	3.40	0	0	0
14/04/2025	3.60	543,800	3.70	3.70	3.50	4,000	0	0.0
11/04/2025	3.70	1,409,400	3.70	3.80	3.40	0	100	-0.0
10/04/2025	3.50	2,221,100	3.50	3.50	3.40	10,600	0	0.0
09/04/2025	3.20	1,354,200	3.20	3.20	2.90	4,800	0	0.0
08/04/2025	3.20	2,206,300	3	3.60	3	7,800	0	0.0
04/04/2025	3.60	1,725,100	3.60	3.70	3.40	1,800	4,000	-0.0
03/04/2025	3.60	2,535,600	3.90	3.90	3.50	2,000	0	0.0
02/04/2025	3.90	737,500	4	4.10	3.90	1,900	0	0.0
01/04/2025	3.90	652,700	4	4	3.90	2,300	0	0.0
31/03/2025	4	974,900	4	4.10	3.90	4,000	4,500	-0.0
28/03/2025	4.10	1,761,400	4.10	4.10	4	0	0	0
27/03/2025	4.10	506,100	4.10	4.20	4	0	0	0
26/03/2025	4.20	759,600	4.10	4.20	4	0	10,000	-0.0
25/03/2025	4.10	1,468,100	4	4.20	4	1,000	20,000	-0.1
24/03/2025	4.10	1,798,800	4.10	4.20	4	0	0	0
21/03/2025	4	2,226,800	4.20	4.30	4	3,000	100	0.0
20/03/2025	4.30	1,494,000	4.20	4.30	4.10	0	10,000	-0.0
19/03/2025	4.30	1,409,300	4.30	4.30	4.10	0	300	-0.0
18/03/2025	4.30	2,413,400	4.20	4.40	4.10	40,000	0	0
17/03/2025	4.20	2,243,300	4.30	4.40	4.10	0	0	0
14/03/2025	4.30	1,476,300	4.30	4.40	4.20	0	0	0
13/03/2025	4.40	2,623,700	4.50	4.50	4.30	150,000	0	0.6
12/03/2025	4.50	2,464,600	4.40	4.60	4.30	47,000	10,000	0.2
11/03/2025	4.40	2,489,200	4.20	4.40	4	0	0	0
10/03/2025	4.20	3,877,700	4.50	4.60	4.10	0	0	0
07/03/2025	4.50	3,155,800	4.70	4.80	4.40	500	0	0.0
06/03/2025	4.70	4,387,100	4.50	4.90	4.40	31,500	40,000	-0.0
05/03/2025	4.50	7,185,700	4.40	4.70	4.30	65,700	0	0.3
04/03/2025	4.30	6,822,600	4.80	4.80	4.20	21,000	30,100	-0.0
03/03/2025	4.80	8,891,100	5.40	5.40	4.80	58,700	119,600	-0.3
28/02/2025	5.60	2,043,700	5.40	5.70	5.40	26,100	300	0.1
27/02/2025	5.50	2,133,600	5.50	5.60	5.40	0	0	0
26/02/2025	5.50	4,578,800	5.80	5.80	5.40	22,500	0	0.1
25/02/2025	5.80	4,458,600	5.90	6	5.70	0	0	0
24/02/2025	5.90	2,967,600	6.10	6.20	5.80	100	0	0.0
21/02/2025	6.10	3,091,100	6.20	6.20	6	5,600	0	0.0
20/02/2025	6.20	2,929,100	6.30	6.40	6	0	0	0
19/02/2025	6.30	848,400	6.20	6.30	6.10	0	0	0
18/02/2025	6.20	1,684,500	6.20	6.30	6	0	0	0
17/02/2025	6.10	2,179,800	6	6.20	5.80	900	800	0.0
14/02/2025	6	3,409,800	6.30	6.30	5.80	10,000	0	0.1
13/02/2025	6.30	1,585,437	6.50	6.60	6.20	0	0	0
12/02/2025	6.60	5,025,685	6.50	6.80	6.40	300	0	0.0
11/02/2025	6.50	5,029,828	6	6.50	6	0	0	0
10/02/2025	6.30	2,431,718	6.60	6.60	6.10	0	0	0
07/02/2025	6.50	894,080	6.70	6.90	6.40	0	0	0
06/02/2025	6.70	3,576,404	6.60	6.80	6.50	0	0	0
05/02/2025	6.60	5,521,306	6	6.80	6	200	50,000	-0.3
04/02/2025	6.10	526,239	6	6.10	5.90	0	200	-0.0
24/01/2025	5.90	247,689	6	6	5.80	0	0	0
23/01/2025	6	245,119	5.90	6.10	5.70	0	0	0
22/01/2025	6	2,833,716	6.30	6.60	5.90	8,300	0	0.0
21/01/2025	6.10	3,928,973	6.50	6.80	6.10	20,500	0	0.1
20/01/2025	6.40	5,113,787	6.20	6.70	6.20	6,200	0	0.0
17/01/2025	6.20	1,392,700	5.80	6.20	5.70	100	0	0.0
16/01/2025	5.80	280,502	5.80	5.80	5.60	0	0	0
15/01/2025	5.60	177,202	5.90	5.90	5.60	3,500	0	0.0
14/01/2025	5.80	371,047	5.70	6.10	5.60	3,200	0	0.0
13/01/2025	5.90	570,820	6	6.20	5.40	13,500	0	0.1
10/01/2025	6	893,331	6.80	6.80	6	1,200	0	0.0
09/01/2025	6.80	3,192,258	7	7.10	6.60	0	0	0
08/01/2025	7	3,949,439	7	7.60	6.70	21,500	0	0.1
07/01/2025	6.70	640,111	7.50	7.50	6.60	500	1,000	-0.0
06/01/2025	7.60	565,401	7.90	8	7.50	300	0	0.0
03/01/2025	7.90	790,135	8.70	8.70	7.90	20,700	0	0.2
02/01/2025	8.70	425,732	9.50	9.50	8.70	20,000	0	0.2
31/12/2024	9.50	1,457,782	9.50	10.30	9.20	5,000	0	0.0
30/12/2024	9	211,135	9	9.80	8.80	100	100	-0
27/12/2024	9.10	133,200	8.90	9.10	8.90	500	0	0.0
26/12/2024	8.80	300,939	8.50	9.10	8.50	500	0	0.0
25/12/2024	8.50	166,605	8.30	8.50	8.10	1,000	0	0.0
24/12/2024	8.20	253,318	8.20	8.40	7.90	30,500	24,500	0.1
23/12/2024	8.10	820,659	9.60	9.60	8.10	4,000	0	0.0

Page:
1
2
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 (2026-02-11)	-0.20	-5%	1,646,500	2,400	0.0	3.80 4.10 3.80
2 tháng (2026-01-12)	-1.10	-22.45%	5,882,500	4,900	0.0	3.80 4.90 3.80
3 tháng (2025-12-15)	-0.90	-19.15%	7,825,000	4,900	0.0	3.80 5.20 3.80
6 tháng (2025-09-15)	-1.90	-33.33%	16,830,600	8,400	0.0	3.80 5.70 3.80
12 tháng (2025-03-18)	-0.50	-11.63%	138,996,100	-123,000	-0.0	3.20 6.40 3.80
24 tháng (2024-07-31)	-10.80	-73.97%	288,259,509	280,400	2.7	3.20 14.60 3.80
36 tháng (2024-07-31)	-10.80	-73.97%	288,259,509	280,400	2.7	3.20 14.60 3.80
60 tháng (2024-07-31)	-10.80	-73.97%	288,259,509	280,400	2.7	3.20 14.60 3.80

Công ty cổ phần BCG Energy (bge)

THỐNG KÊ GIAO DỊCH