Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2021	5.45	86,035	5.54	5.63	5.36	0	1,000	-0.0
25/05/2021	5.54	66,924	5.63	5.63	5.45	5,000	0	0.0
24/05/2021	5.63	14,907	5.54	5.63	5.45	5,000	0	0.0
21/05/2021	5.54	61,000	5.45	5.54	5.36	5,000	0	0.0
20/05/2021	5.45	33,800	5.54	5.63	5.45	1,000	0	0.0
19/05/2021	5.54	45,467	5.82	5.82	5.45	0	0	0
18/05/2021	5.82	53,400	5.54	5.82	5.45	0	0	0
17/05/2021	5.54	68,300	5.54	5.63	5.45	0	0	0
14/05/2021	5.54	25,059	5.72	5.82	5.45	0	0	0
13/05/2021	5.72	170,775	5.91	5.91	5.72	0	0	0
12/05/2021	5.91	24,066	6.00	6.00	5.72	0	0	0
11/05/2021	6.00	127,417	5.82	6.09	5.82	0	0	0
10/05/2021	5.82	88,434	5.36	5.82	5.18	0	0	0
07/05/2021	5.36	48,300	5.54	5.63	5.36	0	0	0
06/05/2021	5.54	17,900	5.63	5.72	5.54	0	0	0
05/05/2021	5.63	41,803	5.63	5.82	5.54	0	0	0
04/05/2021	5.63	43,939	5.63	5.63	5.27	0	0	0
29/04/2021	5.63	56,539	5.72	5.91	5.54	1,000	0	0.0
28/04/2021	5.72	20,510	5.45	5.82	5.45	3,700	0	0.0
27/04/2021	5.45	43,610	5.45	5.54	5.36	300	0	0.0
26/04/2021	5.45	132,918	5.72	5.72	5.45	300	500	-0.0
23/04/2021	5.72	84,521	5.82	5.82	5.45	9	0	0.0
22/04/2021	5.82	126,300	6.36	6.36	5.82	0	9,000	-0.1
20/04/2021	6.36	234,300	6.27	6.54	6.18	0	0	0
19/04/2021	6.27	56,745	6.18	6.45	6.18	1,000	0	0.0
16/04/2021	6.18	179,400	6.63	6.63	6.09	0	1,700	-0.0
15/04/2021	6.63	563,400	6.72	6.81	6.09	21,200	10,000	0.1
14/04/2021	6.72	74,715	6.45	6.72	6.36	0	0	0
13/04/2021	6.45	260,310	6.81	7.00	6.27	0	100	-0.0
12/04/2021	6.81	445,315	6.54	7.00	6.45	0	0	0
09/04/2021	6.54	166,894	6.54	6.63	6.27	0	0	0
08/04/2021	6.54	405,256	6.54	6.81	6.45	0	0	0
07/04/2021	6.54	650,258	6.00	6.54	5.91	0	0	0
06/04/2021	6.00	217,216	5.91	6.00	5.54	15,900	0	0.1
05/04/2021	5.91	124,986	5.91	6.09	5.72	0	0	0
02/04/2021	5.91	298,779	5.72	6.27	5.82	10,000	0	0.1
01/04/2021	5.72	291,667	5.27	5.72	5.27	0	900	-0.0
31/03/2021	5.27	330,839	5.63	5.63	5.27	2,700	0	0.0
30/03/2021	5.63	105,365	5.82	5.82	5.63	0	2,000	-0.0
29/03/2021	5.82	91,422	5.63	5.91	5.54	0	0	0
26/03/2021	5.63	105,803	5.63	5.72	5.36	0	0	0
25/03/2021	5.63	178,865	5.91	5.91	5.63	0	0	0
24/03/2021	5.91	256,393	5.91	6.00	5.36	3,000	500	0.0
23/03/2021	5.91	356,099	5.54	6.09	5.54	100	0	0.0
22/03/2021	5.54	669,162	5.09	5.54	5.00	112,000	7,482	0.6
19/03/2021	5.09	151,005	4.82	5.09	4.63	100	0	0.0
18/03/2021	4.82	51,500	4.82	4.91	4.72	0	0	0
17/03/2021	4.82	173,100	4.91	4.91	4.63	100	0	0.0
16/03/2021	4.91	157,506	4.91	4.91	4.72	1,800	0	0.0
15/03/2021	4.91	117,553	5.00	5.00	4.63	0	0	0
12/03/2021	5.00	367,216	5.09	5.09	4.63	2,900	0	0.0
11/03/2021	5.09	203,910	5.27	5.63	4.91	300	0	0.0
10/03/2021	5.27	258,580	4.82	5.27	5.00	0	0	0
09/03/2021	4.82	596,708	4.45	4.82	4.45	3,500	0	0.0
08/03/2021	4.45	390,801	4.09	4.45	3.82	0	0	0
05/03/2021	4.09	27,000	4.00	4.09	3.91	0	0	0
04/03/2021	4.00	16,983	4.09	4.09	4.00	0	0	0
03/03/2021	4.09	23,900	4.09	4.09	4.00	0	0	0
02/03/2021	4.09	9,400	4.09	4.09	4.00	0	0	0
01/03/2021	4.09	31,083	3.91	4.09	3.82	0	22,900	-0.1
26/02/2021	3.91	16,011	3.91	4.00	3.91	0	7,200	-0.0
25/02/2021	3.91	3,925	4.09	4.09	3.91	0	0	0
24/02/2021	4.09	36,353	4.09	4.18	4.00	0	0	0
23/02/2021	4.09	34,109	3.91	4.27	3.91	200	0	0.0
22/02/2021	3.91	22,614	3.91	4.00	3.82	0	0	0
19/02/2021	3.91	28,500	3.82	3.91	3.82	0	0	0
18/02/2021	3.82	11,509	3.82	3.91	3.73	0	0	0
17/02/2021	3.82	8,200	3.73	3.82	3.63	0	100	-0.0
09/02/2021	3.73	10,400	3.63	3.73	3.63	0	0	0
08/02/2021	3.63	18,191	3.82	3.82	3.63	0	0	0
05/02/2021	3.82	12,100	3.91	3.91	3.73	0	0	0
04/02/2021	3.91	10,213	3.82	4.09	3.73	200	0	0.0
03/02/2021	3.82	35,045	3.54	3.82	3.36	0	0	0
02/02/2021	3.54	90,900	3.54	3.54	3.36	1,000	7,000	-0.0
01/02/2021	3.54	23,800	3.82	3.91	3.54	0	0	0
29/01/2021	3.82	20,029	3.54	3.82	3.54	4,000	3,000	0.0
28/01/2021	3.54	102,400	3.91	4.09	3.54	0	0	0
27/01/2021	3.91	76,500	4.27	4.27	3.91	0	20,700	-0.1
26/01/2021	4.27	107,400	4.54	4.54	4.18	0	28,800	-0.1
25/01/2021	4.54	49,200	4.54	4.63	4.36	0	300	-0.0
22/01/2021	4.54	73,300	4.27	4.54	4.27	0	0	0
21/01/2021	4.27	185,900	4.72	4.72	4.27	100	0	0.0
20/01/2021	4.72	6,338	4.72	4.72	4.45	0	0	0
19/01/2021	4.72	17,400	4.82	4.82	4.45	0	0	0
18/01/2021	4.82	204,869	5.09	5.09	4.63	0	0	0
15/01/2021	5.09	66,838	5.09	5.18	4.91	0	5	-0.0
14/01/2021	5.09	137,560	5.27	5.63	5.09	0	0	0
13/01/2021	5.27	290,123	5.36	5.82	5.27	89,800	0	0.6
12/01/2021	5.36	90,900	5.09	5.54	5.18	0	100	-0.0
11/01/2021	5.09	26,300	4.63	5.09	4.45	0	0	0
08/01/2021	4.63	46,823	4.36	4.72	4.36	0	100	-0.0
07/01/2021	4.36	23,162	4.27	4.36	4.27	0	0	0
06/01/2021	4.27	10,900	4.27	4.27	4.18	0	0	0
05/01/2021	4.27	27,866	4.36	4.36	4.09	0	0	0
04/01/2021	4.36	2,700	4.27	4.36	4.09	0	0	0
31/12/2020	4.27	6,100	4.27	4.27	4.27	0	300	-0.0
30/12/2020	4.27	28,404	4.27	4.63	4.27	0	0	0
29/12/2020	4.27	17,812	4.09	4.27	4.00	0	0	0
28/12/2020	4.09	10,376	4.09	4.09	4.09	0	0	0
25/12/2020	4.09	1,596	4.18	4.18	4.00	0	0	0

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 (2026-02-23)	-0.30	-5.56%	443,900	-500	-0.0	5 5.40 5.10
2 tháng (2026-01-19)	-0.30	-5.56%	911,800	-7,800	-0.0	5 5.50 5.10
3 tháng (2025-12-18)	-0.30	-5.56%	1,064,900	-8,200	-0.0	5 5.50 5.10
6 tháng (2025-09-19)	-0.40	-7.27%	2,049,900	-7,300	-0.0	5 5.50 5.10
12 tháng (2025-03-24)	-0.30	-5.56%	6,159,600	300	-0.0	4.80 5.70 5.10
24 tháng (2024-03-28)	-0.40	-7.27%	11,675,559	4,482	0.0	4.80 6 5.10
36 tháng (2023-04-03)	-0.42	-7.67%	21,187,610	10,575	0.1	4.80 6.57 5.10
60 tháng (2021-04-13)	-1.35	-20.94%	93,173,735	-165,827	-2.4	4 15.54 5.10

CTCP Xi măng VICEM Bút Sơn (bts)

THỐNG KÊ GIAO DỊCH