Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2021	5.72	97,251	6.00	6.00	5.45	3,100	0	0.0
06/07/2021	6.00	175,156	6.36	6.36	5.72	1,100	0	0.0
05/07/2021	6.36	129,201	7.00	7.00	6.36	1,100	0	0.0
02/07/2021	7.00	98,702	7.00	7.18	6.81	0	0	0
01/07/2021	7.00	423,917	6.54	7.18	6.54	300	0	0.0
30/06/2021	6.54	1,458,851	6.27	6.54	6.27	0	0	0
29/06/2021	6.27	69,623	6.27	6.27	6.18	5,000	0	0.0
28/06/2021	6.27	18,113	6.27	6.27	6.18	0	0	0
25/06/2021	6.27	10,118	6.36	6.36	6.27	5,000	0	0.0
24/06/2021	6.36	30,925	6.36	6.36	6.18	0	1	-0.0
23/06/2021	6.36	38,810	6.36	6.36	6.18	0	0	0
22/06/2021	6.36	107,018	6.36	6.54	6.27	0	0	0
21/06/2021	6.36	83,228	6.27	6.45	6.27	0	200	-0.0
18/06/2021	6.27	55,528	6.27	6.36	6.27	0	0	0
17/06/2021	6.27	29,300	6.36	6.36	6.18	0	0	0
16/06/2021	6.36	88,700	6.36	6.45	6.18	5,000	0	0.0
15/06/2021	6.36	35,759	6.36	6.36	6.18	0	0	0
14/06/2021	6.36	74,566	6.36	6.36	6.18	1,500	0	0.0
11/06/2021	6.36	58,712	6.36	6.45	6.27	0	0	0
10/06/2021	6.36	26,313	6.45	6.45	6.27	0	0	0
09/06/2021	6.45	110,410	6.36	6.45	6.27	0	0	0
08/06/2021	6.36	238,090	6.36	6.54	6.36	0	0	0
07/06/2021	6.36	153,758	6.45	6.45	6.09	0	0	0
04/06/2021	6.45	326,388	6.36	6.54	6.18	0	5,000	-0.0
03/06/2021	6.36	108,672	6.27	6.54	6.27	0	0	0
02/06/2021	6.27	367,430	5.72	6.27	5.54	4,100	45,900	-0.3
01/06/2021	5.72	98,312	5.82	5.91	5.63	0	0	0
31/05/2021	5.82	209,767	5.63	5.82	5.54	0	0	0
28/05/2021	5.63	102,010	5.45	5.72	5.36	0	0	0
27/05/2021	5.45	77,200	5.45	5.54	5.36	100	0	0.0
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

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 (2026-04-01)	0.10	1.96%	84,000	0	0	5 5.20 5.20
2 tháng (2026-03-02)	-0.10	-1.89%	590,800	-3,000	-0.0	4.90 5.30 5.20
3 tháng (2026-02-02)	-0.20	-3.70%	823,800	-2,300	-0.0	4.90 5.40 5.20
6 tháng (2025-11-03)	-0.10	-1.89%	1,666,300	-9,100	-0.0	4.90 5.50 5.20
12 tháng (2025-05-06)	0.20	4%	6,006,800	-2,000	-0.0	4.90 5.70 5.20
24 tháng (2024-05-13)	-0.30	-5.45%	11,562,340	16,282	0.1	4.80 6 5.20
36 tháng (2023-05-17)	-0.51	-9%	20,694,498	6,575	0.1	4.80 6.57 5.20
60 tháng (2021-05-27)	-0.25	-4.61%	90,529,741	-188,836	-2.6	4 15.54 5.20

CTCP Xi măng VICEM Bút Sơn (bts)

THỐNG KÊ GIAO DỊCH