Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	8.82	235,359	8.36	8.82	8.36	11,300	0	0.1
12/07/2021	8.36	1,067,220	9.19	9.28	8.27	200	0	0.0
09/07/2021	9.19	549,877	9.46	9.56	9.19	100	0	0.0
08/07/2021	9.46	337,324	9.56	9.74	9.37	0	0	0
07/07/2021	9.56	1,112,200	9.92	9.92	9.28	500	0	0.0
06/07/2021	9.92	527,013	10.38	10.38	9.92	200	0	0.0
05/07/2021	10.38	669,706	10.84	11.03	10.20	200	0	0.0
02/07/2021	10.84	1,671,556	9.92	10.84	9.83	60,000	0	0.6
01/07/2021	9.92	698,470	10.02	10.11	9.83	2,000	100	0.0
30/06/2021	10.02	469,600	10.11	10.20	9.83	200	200	-0
29/06/2021	10.11	392,517	10.11	10.38	10.02	7,200	300	0.1
28/06/2021	10.11	1,618,413	10.38	10.47	9.37	400	900	-0.0
25/06/2021	10.38	893,995	10.84	10.84	10.38	100	4,100	-0.0
24/06/2021	10.84	844,634	10.93	10.93	10.57	0	26,056	-0.3
23/06/2021	10.93	704,992	11.21	11.30	10.84	5,000	0	0.1
22/06/2021	11.21	1,382,295	11.39	11.67	11.03	0	7,400	-0.1
21/06/2021	11.39	1,662,565	11.21	11.67	11.03	0	400	-0.0
18/06/2021	11.21	832,281	11.12	11.30	10.93	0	6,300	-0.1
17/06/2021	11.12	623,900	11.30	11.76	10.93	14,600	0	0.2
16/06/2021	11.30	2,651,461	10.75	11.49	10.66	0	3,500	-0.0
15/06/2021	10.75	997,388	10.84	10.93	10.57	100	0	0.0
14/06/2021	10.84	1,239,569	10.93	11.12	10.66	200	0	0.0
11/06/2021	10.93	1,840,956	10.84	11.49	10.93	5,700	0	0.1
10/06/2021	10.84	778,000	10.84	10.93	10.57	0	0	0
09/06/2021	10.84	1,024,182	10.75	11.12	10.47	0	0	0
08/06/2021	10.75	2,223,557	10.66	11.49	10.57	0	0	0
07/06/2021	10.66	1,657,308	10.66	10.93	9.92	0	0	0
04/06/2021	10.66	847,521	10.84	10.93	10.47	0	0	0
03/06/2021	10.84	1,085,835	10.84	10.93	10.57	500	0	0.0
02/06/2021	10.84	2,166,677	10.02	10.84	9.92	100	0	0.0
01/06/2021	10.02	992,267	10.29	10.57	9.83	100	0	0.0
31/05/2021	10.29	1,743,401	9.46	10.38	9.28	0	0	0
28/05/2021	9.46	846,842	9.37	9.65	9.28	0	5	-0.0
27/05/2021	9.37	798,872	9.37	9.46	9.19	100	0	0.0
26/05/2021	9.37	570,093	9.46	9.46	9.28	0	0	0
25/05/2021	9.46	384,737	9.65	9.74	9.37	0	0	0
24/05/2021	9.65	483,707	9.56	9.74	9.46	0	300	-0.0
21/05/2021	9.56	697,700	9.37	9.74	9.28	0	0	0
20/05/2021	9.37	897,400	9.19	9.74	9.19	0	0	0
19/05/2021	9.19	743,618	9.46	9.56	9.19	0	0	0
18/05/2021	9.46	410,800	9.65	9.65	9.37	0	0	0
17/05/2021	9.65	465,610	9.74	9.92	9.46	4,000	100	0.0
14/05/2021	9.74	492,005	9.83	10.02	9.65	0	1,200	-0.0
13/05/2021	9.83	1,097,315	10.11	10.11	9.74	8,700	0	0.1
12/05/2021	10.11	685,591	10.29	10.29	9.92	17,300	0	0.2
11/05/2021	10.29	603,111	10.38	10.47	10.11	48,500	0	0.5
10/05/2021	10.38	1,382,253	9.56	10.38	9.37	0	0	0
07/05/2021	9.56	695,893	9.83	9.83	9.46	0	100	-0.0
06/05/2021	9.83	814,686	9.92	10.29	9.74	0	0	0
05/05/2021	9.92	745,182	9.46	10.02	9.46	0	1,000	-0.0
04/05/2021	9.46	680,092	9.92	9.92	9.10	0	2,300	-0.0
29/04/2021	9.92	735,795	10.11	10.29	9.83	0	0	0
28/04/2021	10.11	785,216	10.11	10.11	9.74	100	0	0.0
27/04/2021	10.11	370,046	10.20	10.20	9.92	0	1,100	-0.0
26/04/2021	10.20	729,821	10.57	10.66	10.02	0	0	0
23/04/2021	10.57	643,556	10.20	10.57	9.56	0	0	0
22/04/2021	10.20	733,297	10.66	10.84	10.20	17,810	0	0.2
20/04/2021	10.66	726,250	10.75	10.93	10.57	200	0	0.0
19/04/2021	10.75	711,390	11.03	11.03	10.57	0	0	0
16/04/2021	11.03	1,405,212	11.21	11.21	10.66	200	0	0.0
15/04/2021	11.21	1,257,054	11.67	11.94	11.21	200	0	0.0
14/04/2021	11.67	959,582	11.49	11.76	11.30	300	300	0
13/04/2021	11.49	1,755,104	11.94	12.13	11.49	16,800	0	0.2
12/04/2021	11.94	1,659,113	11.85	12.13	11.67	100	100	0
09/04/2021	11.85	998,821	11.94	12.04	11.67	0	2,100	-0.0
08/04/2021	11.94	2,086,025	11.76	12.31	11.58	2,500	33,600	-0.4
07/04/2021	11.76	3,068,452	10.75	11.76	10.75	0	0	0
06/04/2021	10.75	1,411,269	11.03	11.03	10.75	200	0	0.0
05/04/2021	11.03	1,045,915	11.21	11.39	10.93	20,000	39,900	-0.2
02/04/2021	11.21	1,200,489	11.39	11.58	11.12	200	0	0.0
01/04/2021	11.39	2,073,759	10.66	11.39	10.57	14,100	1,000	0.2
31/03/2021	10.66	1,322,943	10.84	10.84	10.47	100	0	0.0
30/03/2021	10.84	1,066,611	10.93	11.03	10.66	0	4,600	-0.1
29/03/2021	10.93	980,794	11.03	11.21	10.66	800	0	0.0
26/03/2021	11.03	1,480,984	10.75	11.03	9.83	4,400	0	0.1
25/03/2021	10.75	1,307,690	11.30	11.58	10.75	12,700	0	0.2
24/03/2021	11.30	3,368,377	10.93	11.58	10.75	0	2,400	-0.0
23/03/2021	10.93	1,998,924	10.75	11.30	10.66	0	20,000	-0.2
22/03/2021	10.75	1,176,884	10.84	11.03	10.66	103	1,888	-0.0
19/03/2021	10.84	2,402,799	10.29	11.03	10.02	0	0	0
18/03/2021	10.29	757,358	10.20	10.38	10.02	700	0	0.0
17/03/2021	10.20	1,578,659	10.11	10.66	9.92	0	51,900	-0.6
16/03/2021	10.11	1,560,600	10.38	10.38	9.92	2,400	0	0.0
15/03/2021	10.38	1,132,907	10.38	10.47	9.92	1,000	21,500	-0.2
12/03/2021	10.38	2,954,383	9.74	10.57	9.56	89,600	0	1.0
11/03/2021	9.74	1,347,811	9.92	9.92	9.19	500	0	0.0
10/03/2021	9.92	2,697,038	9.65	10.38	9.92	5,000	0	0.1
09/03/2021	9.65	4,004,283	8.82	9.65	8.64	20,000	0	0.2
08/03/2021	8.82	1,555,626	8.73	9.00	8.55	0	0	0
05/03/2021	8.73	891,437	8.45	8.73	8.27	0	0	0
04/03/2021	8.45	912,631	8.73	8.73	8.18	0	4,900	-0.0
03/03/2021	8.73	1,295,777	8.45	8.73	8.36	0	0	0
02/03/2021	8.45	696,190	8.36	8.45	8.18	10,000	8,600	0.0
01/03/2021	8.36	575,313	8.18	8.45	8.18	8,000	0	0.1
26/02/2021	8.18	618,562	8.09	8.18	7.90	2,000	3,000	-0.0
25/02/2021	8.09	700,210	8.18	8.27	7.99	28,900	0	0.3
24/02/2021	8.18	676,438	8.45	8.45	8.09	500	51,200	-0.5
23/02/2021	8.45	495,234	8.27	8.55	8.27	0	0	0
22/02/2021	8.27	1,694,907	7.90	8.55	7.90	0	0	0
19/02/2021	7.90	518,400	7.81	7.99	7.72	0	12	-0.0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.30	3.90%	1,608,300	-4,300	-0.0	7.60 8 7.80
2 tháng (2025-10-06)	-0.70	-8.05%	4,883,200	-28,400	-0.2	7.50 8.70 7.80
3 tháng (2025-09-08)	-0.50	-5.88%	7,856,900	9,400	0.1	7.50 9.30 7.80
6 tháng (2025-06-09)	0.90	12.68%	26,694,100	7,500	0.1	7.10 9.50 7.80
12 tháng (2024-12-10)	0.40	5.26%	38,293,564	-229,584	-1.7	6.20 9.50 7.80
24 tháng (2023-12-18)	-1.10	-12.09%	80,624,430	-64,089	-0.3	6.20 10 7.80
36 tháng (2022-12-21)	0.32	4.17%	272,702,343	-608,942	-8.2	6.20 14.02 7.80
60 tháng (2020-12-31)	-0.82	-9.30%	794,479,841	-1,621,612	-18.4	4.90 26.22 7.80

CTCP Xi măng Bỉm Sơn (bcc)

THỐNG KÊ GIAO DỊCH