Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/08/2021	14.52	2,205,600	14.89	15.62	14.24	0	2,900	-0.0
16/08/2021	14.89	3,628,200	13.60	14.89	13.14	376,700	5,800	5.9
13/08/2021	13.60	4,599,841	14.43	14.52	13.05	700	500	0.0
12/08/2021	14.43	3,447,472	13.14	14.43	13.14	47,600	0	0.7
11/08/2021	13.14	3,456,358	11.94	13.14	12.31	3,600	0	0.1
10/08/2021	11.94	5,606,358	10.93	11.94	10.93	500	1,400	-0.0
09/08/2021	10.93	1,336,696	10.66	10.93	10.47	56,600	21,100	0.4
06/08/2021	10.66	1,084,200	10.84	11.12	10.66	0	0	0
05/08/2021	10.84	3,343,600	10.11	10.84	10.02	54,500	9,800	0.5
04/08/2021	10.11	657,800	10.20	10.29	9.92	0	0	0
03/08/2021	10.20	668,100	10.20	10.38	10.02	0	0	0
02/08/2021	10.20	1,664,100	9.92	10.38	9.92	39,900	60,000	-0.2
30/07/2021	9.92	2,351,900	9.37	9.92	9.19	0	1,100	-0.0
29/07/2021	9.37	345,300	9.19	9.37	9.19	0	0	0
28/07/2021	9.19	728,246	9.00	9.46	8.82	0	0	0
27/07/2021	9.00	401,120	8.82	9.10	8.73	900	0	0.0
26/07/2021	8.82	214,892	8.91	8.91	8.64	0	500	-0.0
23/07/2021	8.91	489,630	9.00	9.00	8.64	0	0	0
22/07/2021	9.00	500,970	8.64	9.00	8.64	0	100	-0.0
21/07/2021	8.64	125,458	8.64	8.91	8.64	500	0	0.0
20/07/2021	8.64	441,301	8.45	8.73	8.36	100	0	0.0
19/07/2021	8.45	408,025	9.10	9.10	8.36	100	0	0.0
16/07/2021	9.10	130,163	9.00	9.10	8.91	0	0	0
15/07/2021	9.00	138,800	8.91	9.10	8.73	0	0	0
14/07/2021	8.91	405,096	8.82	9.37	8.55	0	432	-0.0
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.10	-1.41%	854,700	-3,200	0	6.80 7.20 7
2 tháng (2026-04-13)	-0.30	-4.11%	1,748,700	7,500	0	6.80 7.30 7
3 tháng (2026-03-16)	-0.40	-5.41%	2,791,400	8,200	0.0	6.80 7.60 7
6 tháng (2025-12-15)	-0.80	-10.26%	9,279,300	7,800	-0.0	6.80 8.20 7
12 tháng (2025-06-17)	-0.90	-11.39%	33,842,800	9,200	0.0	6.80 9.50 7
24 tháng (2024-06-24)	-1.90	-21.35%	62,309,506	-48,912	-0.3	6.20 9.50 7
36 tháng (2023-06-28)	-6.54	-48.29%	162,050,580	-599,373	-8.0	6.20 14.02 7
60 tháng (2021-07-08)	-2.46	-26.04%	660,731,582	-1,665,928	-19.2	4.90 26.22 7

CTCP Xi măng Bỉm Sơn (bcc)

THỐNG KÊ GIAO DỊCH