Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/04/2024	5.68	7,200	5.88	5.88	5.56	0	0	0
24/04/2024	5.67	18,400	5.71	5.71	5.60	0	0	0
23/04/2024	5.71	2,500	5.82	5.82	5.59	0	0	0
22/04/2024	5.66	27,300	5.69	5.69	5.52	0	0	0
19/04/2024	5.68	431,900	5.77	5.77	5.54	0	0	0
17/04/2024	5.77	24,600	5.80	5.80	5.74	0	0	0
16/04/2024	5.80	488,300	5.63	5.80	5.48	0	0	0
15/04/2024	5.43	96,600	5.84	5.84	5.43	0	0	0
12/04/2024	5.83	33,200	5.80	5.86	5.79	0	0	0
11/04/2024	5.80	50,100	5.84	5.92	5.79	0	0	0
10/04/2024	5.81	95,100	5.86	5.93	5.79	0	500	-0.0
09/04/2024	5.86	27,100	5.85	5.86	5.79	5,000	0	0.0
08/04/2024	5.85	26,500	5.80	5.88	5.80	0	0	0
05/04/2024	5.78	83,000	5.88	5.90	5.74	0	0	0
04/04/2024	5.89	20,200	5.90	5.90	5.84	0	0	0
03/04/2024	5.90	135,900	5.89	5.91	5.84	5,000	0	0.0
02/04/2024	5.84	93,000	5.81	5.90	5.81	0	0	0
01/04/2024	5.81	42,700	5.87	5.92	5.75	0	0	0
29/03/2024	5.87	186,600	6.01	6.01	5.84	0	2,000	-0.0
28/03/2024	5.97	166,100	6.08	6.08	5.84	0	0	0
27/03/2024	5.84	136,000	5.88	5.93	5.82	0	0	0
26/03/2024	5.85	43,700	5.83	5.86	5.78	0	0	0
25/03/2024	5.73	44,900	5.74	5.79	5.73	0	0	0
22/03/2024	5.74	50,900	5.74	5.79	5.64	0	0	0
21/03/2024	5.64	48,000	5.64	5.74	5.54	4,000	0	0.0
20/03/2024	5.64	17,500	5.59	5.73	5.59	400	0	0.0
19/03/2024	5.64	48,400	5.65	5.83	5.64	0	0	0
18/03/2024	5.73	63,300	5.84	5.84	5.50	0	0	0
15/03/2024	5.84	30,700	5.84	5.84	5.75	100	0	0.0
14/03/2024	5.83	56,300	5.90	5.93	5.83	0	0	0
13/03/2024	5.83	24,400	5.84	5.84	5.77	0	0	0
12/03/2024	5.77	44,000	5.85	5.85	5.76	0	0	0
11/03/2024	5.76	80,200	5.74	5.93	5.73	0	0	0
08/03/2024	5.84	12,300	5.79	5.85	5.79	0	0	0
07/03/2024	5.82	198,900	5.88	5.88	5.51	0	0	0
06/03/2024	5.86	4,600	5.95	5.95	5.86	0	0	0
05/03/2024	5.95	76,500	6.03	6.03	5.83	0	0	0
04/03/2024	5.93	33,100	5.92	6.18	5.91	0	0	0
01/03/2024	5.93	66,400	5.98	5.98	5.83	0	0	0
29/02/2024	5.83	34,400	5.94	5.94	5.83	0	0	0
28/02/2024	5.84	28,500	5.84	6.10	5.82	0	0	0
27/02/2024	5.84	53,600	5.85	5.88	5.83	0	0	0
26/02/2024	5.85	24,300	5.84	5.88	5.83	0	0	0
23/02/2024	5.84	53,000	5.87	5.93	5.84	0	0	0
22/02/2024	5.93	71,600	5.89	6.03	5.84	0	0	0
21/02/2024	5.89	19,700	5.85	5.90	5.85	0	0	0
20/02/2024	5.90	30,000	5.87	5.93	5.74	0	0	0
19/02/2024	5.87	154,200	5.69	6.00	5.67	0	0	0
16/02/2024	5.69	12,300	5.71	5.71	5.64	0	0	0
15/02/2024	5.70	17,600	5.59	5.72	5.59	0	0	0
07/02/2024	5.59	20,200	5.54	5.64	5.52	0	0	0
06/02/2024	5.56	15,900	5.54	5.73	5.54	0	0	0
05/02/2024	5.54	33,700	5.66	5.74	5.54	0	0	0
02/02/2024	5.62	30,900	5.57	5.68	5.54	0	0	0
01/02/2024	5.64	22,600	5.64	5.64	5.62	0	0	0
31/01/2024	5.61	2,100	5.67	5.69	5.61	0	0	0
30/01/2024	5.67	94,200	5.51	5.70	5.50	0	0	0
29/01/2024	5.67	40,300	5.72	5.72	5.62	0	0	0
26/01/2024	5.67	36,600	5.55	5.76	5.50	0	0	0
25/01/2024	5.66	57,900	5.68	5.72	5.50	0	18,700	-0.1
24/01/2024	5.67	33,600	5.64	5.67	5.59	0	0	0
23/01/2024	5.62	11,900	5.69	5.69	5.60	0	0	0
22/01/2024	5.69	52,700	5.64	5.69	5.45	0	0	0
19/01/2024	5.56	36,300	5.72	5.73	5.50	0	0	0
18/01/2024	5.50	26,900	5.64	5.64	5.45	0	0	0
17/01/2024	5.64	30,900	5.64	5.74	5.51	0	0	0
16/01/2024	5.64	74,300	5.30	5.73	5.30	0	0	0
15/01/2024	5.36	84,300	5.38	5.62	5.32	0	0	0
12/01/2024	5.51	29,600	5.73	5.73	5.51	0	0	0
11/01/2024	5.69	38,400	5.72	5.74	5.60	0	0	0
10/01/2024	5.66	28,000	5.66	5.75	5.62	0	0	0
09/01/2024	5.71	33,500	5.63	5.75	5.54	0	0	0
08/01/2024	5.63	24,000	5.69	5.69	5.63	0	0	0
05/01/2024	5.68	11,200	5.72	5.76	5.67	0	0	0
04/01/2024	5.72	27,100	5.67	5.74	5.59	0	100	-0.0
03/01/2024	5.68	14,600	5.69	5.69	5.62	0	0	0
02/01/2024	5.67	41,900	5.83	5.83	5.66	0	0	0
29/12/2023	5.67	14,800	5.67	5.67	5.59	0	0	0
28/12/2023	5.67	22,900	5.65	5.74	5.65	0	0	0
27/12/2023	5.65	36,700	5.63	5.69	5.59	0	0	0
26/12/2023	5.63	104,100	5.62	5.69	5.59	0	0	0
25/12/2023	5.62	53,500	5.51	5.64	5.46	0	0	0
22/12/2023	5.51	28,800	5.52	5.69	5.45	0	0	0
21/12/2023	5.52	24,500	5.51	5.53	5.41	0	0	0
20/12/2023	5.51	10,400	5.50	5.56	5.37	0	0	0
19/12/2023	5.50	3,700	5.45	5.57	5.35	0	0	0
18/12/2023	5.45	15,400	5.54	5.54	5.44	0	0	0
15/12/2023	5.54	2,900	5.54	5.60	5.52	0	0	0
14/12/2023	5.54	17,100	5.59	5.59	5.54	0	0	0
13/12/2023	5.59	28,300	5.64	5.66	5.59	0	0	0
12/12/2023	5.64	18,900	5.64	5.64	5.59	0	0	0
11/12/2023	5.64	14,500	5.74	5.74	5.64	0	0	0
08/12/2023	5.74	39,300	5.74	5.78	5.58	0	0	0
07/12/2023	5.74	36,300	5.73	5.79	5.33	0	24,300	-0.1
06/12/2023	5.73	63,900	5.61	5.77	5.55	0	0	0
05/12/2023	5.61	29,700	5.61	5.62	5.59	0	0	0
04/12/2023	5.61	50,800	5.61	5.62	5.48	0	0	0
01/12/2023	5.61	26,500	5.54	5.64	5.45	0	0	0
30/11/2023	5.54	9,900	5.52	5.58	5.51	0	0	0
29/11/2023	5.52	42,300	5.54	5.63	5.52	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.35	-3.12%	912,700	-99,100	0.0	10.45 11.25 10.85
2 tháng (2026-03-02)	-0.45	-3.98%	2,415,100	-84,300	0.2	10.45 11.30 10.85
3 tháng (2026-01-29)	-0.75	-6.47%	3,116,600	-79,500	0.2	10.45 11.80 10.85
6 tháng (2025-10-31)	0.59	5.73%	7,572,400	-50,600	0.5	10.21 11.90 10.85
12 tháng (2025-05-05)	1.29	13.47%	22,344,000	410,400	1.3	9.56 11.90 10.85
24 tháng (2024-05-09)	5.19	91.65%	51,009,600	276,717	0.8	5.41 11.90 10.85
36 tháng (2023-05-15)	4.93	83.16%	75,226,500	268,917	0.7	5.36 11.90 10.85
60 tháng (2021-05-25)	0.48	4.62%	225,074,300	63,862	-8.8	4.70 22.23 10.85

CTCP Xây dựng và Giao thông Bình Dương (bce)

THỐNG KÊ GIAO DỊCH