Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	3,300	-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	10,000	-0.1
02/06/2025	7.28	26,400	7.27	7.28	7.15	3,600	19,000	-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	2,500	-0.0
20/05/2025	7.27	9,400	7.30	7.30	7.16	0	400	-0.0
19/05/2025	7.30	14,500	7.35	7.35	7.18	0	100	0
16/05/2025	7.28	12,300	7.29	7.29	7.21	0	200	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	0
12/05/2025	7.29	26,900	7.36	7.36	7.17	2,400	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
07/05/2025	7.24	25,100	7.22	7.24	7.19	0	600	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
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
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	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	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
07/03/2025	7.62	165,900	7.58	7.66	7.51	49,200	0	0.5
06/03/2025	7.58	156,000	7.55	7.58	7.40	43,300	100	0.4
05/03/2025	7.55	345,500	7.51	7.55	7.36	5,244	0	0.1
04/03/2025	7.55	405,600	7.40	7.55	7.40	19,400	0	0.2
03/03/2025	7.40	574,500	7.36	7.51	7.33	2,200	0	0.0
28/02/2025	7.36	25,200	7.35	7.40	7.34	0	0	0
27/02/2025	7.40	89,400	7.36	7.44	7.34	0	0	0
26/02/2025	7.36	179,600	7.44	7.47	7.35	0	0	0
25/02/2025	7.40	185,000	7.44	7.44	7.33	0	0	0
24/02/2025	7.35	214,100	7.62	7.66	7.35	2,500	0	0.0
21/02/2025	7.62	276,500	7.35	7.66	7.35	29,400	0	0.3
20/02/2025	7.35	75,000	7.47	7.47	7.33	0	0	0
19/02/2025	7.40	113,400	7.36	7.40	7.22	4,600	0	0.0
18/02/2025	7.36	289,400	7.29	7.44	7.27	57,900	1,500	0.6
17/02/2025	7.29	35,300	7.35	7.35	7.25	0	800	-0.0
14/02/2025	7.33	115,700	7.36	7.44	7.29	0	3,300	-0.0
13/02/2025	7.33	353,900	7.03	7.33	7.02	3,100	0	0.0
12/02/2025	7.00	466,000	6.99	7.00	6.96	0	0	0
11/02/2025	6.99	261,800	7.09	7.09	6.93	18,000	0	0.2
10/02/2025	6.99	60,100	7.01	7.02	6.99	6,600	400	0.1
07/02/2025	7.01	80,800	6.99	7.14	6.99	4,200	300	0.0
06/02/2025	7.04	24,400	6.92	7.07	6.88	0	0	0
05/02/2025	7.04	34,700	7.04	7.05	6.96	0	0	0
04/02/2025	7.05	52,700	6.88	7.07	6.88	0	0	0

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 (2026-08-12)	-0.10	-1.73%	815,100	-44,200	0	5.50 5.81 5.62
2 tháng (2026-07-13)	-1.69	-22.90%	10,292,500	-38,302	0	5.44 7.38 5.62
3 tháng (2026-06-15)	-3.10	-35.27%	10,543,600	-57,642	0	5.44 8.94 5.62
6 tháng (2026-03-16)	-2.64	-31.66%	12,808,700	-112,042	0.1	5.44 9.15 5.62
12 tháng (2025-09-16)	-2.70	-32.21%	20,906,800	-58,342	0.7	5.44 9.15 5.62
24 tháng (2024-09-23)	1.52	36.31%	56,044,500	159,502	0.2	4.09 9.15 5.62
36 tháng (2023-09-27)	1.38	32.11%	70,709,400	289,875	1.1	4.06 9.15 5.62
60 tháng (2021-10-07)	-5.10	-47.25%	194,308,300	-636,780	-17.9	3.56 16.82 5.62

CTCP Xây dựng và Giao thông Bình Dương (bce)

THỐNG KÊ GIAO DỊCH