Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/02/2021	7.81	510,836	7.90	7.99	7.81	0	30,000	-0.3
17/02/2021	7.90	395,140	7.72	8.27	7.72	0	0	0
09/02/2021	7.72	306,694	7.63	7.90	7.53	3	10,300	-0.1
08/02/2021	7.63	714,430	7.81	8.09	7.53	0	0	0
05/02/2021	7.81	328,457	7.63	7.81	7.63	0	0	0
04/02/2021	7.63	833,088	7.35	7.81	7.35	0	0	0
03/02/2021	7.35	467,700	6.98	7.44	6.98	0	0	0
02/02/2021	6.98	381,021	6.89	7.17	6.80	0	45,500	-0.3
01/02/2021	6.89	900,511	6.89	7.26	6.71	2,300	5,000	-0.0
29/01/2021	6.89	879,991	6.71	7.26	6.06	24,500	2,000	0.2
28/01/2021	6.71	1,503,850	7.44	7.44	6.71	600	10,000	-0.1
27/01/2021	7.44	1,261,641	8.27	8.27	7.44	5,700	0	0.0
26/01/2021	8.27	797,784	8.64	8.64	8.18	2,500	0	0.0
25/01/2021	8.64	394,996	8.55	8.73	8.27	0	0	0
22/01/2021	8.55	836,900	8.91	8.91	8.55	3,200	0	0.0
21/01/2021	8.91	500,562	8.55	8.91	8.45	1,000	100	0.0
20/01/2021	8.55	967,751	8.64	8.82	7.81	0	0	0
19/01/2021	8.64	1,855,008	9.00	9.37	8.18	3,000	2,240	0.0
18/01/2021	9.00	729,090	9.00	9.10	8.91	0	0	0
15/01/2021	9.00	1,186,531	9.00	9.10	8.82	1,000	100	0.0
14/01/2021	9.00	1,087,824	9.00	9.10	8.82	1,100	0	0.0
13/01/2021	9.00	1,191,642	9.19	9.19	8.91	2,000	20,000	-0.2
12/01/2021	9.19	1,500,900	9.28	9.37	9.00	0	599	-0.0
11/01/2021	9.28	2,325,000	8.64	9.46	8.64	100	500	-0.0
08/01/2021	8.64	1,018,213	8.82	8.91	8.55	0	0	0
07/01/2021	8.82	1,916,350	8.55	8.91	8.36	2,000	1,000	0.0
06/01/2021	8.55	1,922,640	8.73	8.82	8.45	200	0	0.0
05/01/2021	8.73	1,443,407	8.91	9.00	8.64	0	0	0
04/01/2021	8.91	1,524,200	8.82	9.10	8.73	300	6,200	-0.1
31/12/2020	8.82	672,700	8.82	8.82	8.55	300	0	0.0
30/12/2020	8.82	1,065,227	9.00	9.00	8.55	200	0	0.0
29/12/2020	9.00	1,921,410	8.36	9.19	8.27	2,000	0	0.0
28/12/2020	8.36	1,798,004	8.18	8.55	8.18	0	0	0
25/12/2020	8.18	1,191,714	7.99	8.18	7.72	200	1,200	-0.0
24/12/2020	7.99	1,251,930	8.27	8.27	7.63	200	240	-0.0
23/12/2020	8.27	2,648,406	8.18	8.55	7.99	200	0	0.0
22/12/2020	8.18	2,782,037	7.53	8.18	7.44	500	63,560	-0.5
21/12/2020	7.53	1,053,520	7.63	7.72	7.53	1,000	0	0.0
18/12/2020	7.63	2,454,842	7.17	7.72	7.17	2,600	1,000	0.0
17/12/2020	7.17	991,561	6.98	7.26	6.98	0	14,600	-0.1
16/12/2020	6.98	1,008,095	6.98	7.17	6.89	2,000	1,200	0.0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-1	-14.29%	721,300	-1,200	0	6 7 6
2 tháng (2026-06-01)	-1	-14.29%	1,417,400	-2,100	0	6 7.10 6
3 tháng (2026-05-04)	-1.10	-15.49%	2,463,900	-2,200	0	6 7.30 6
6 tháng (2026-02-02)	-1.70	-22.08%	6,983,100	21,800	0.1	6 7.80 6
12 tháng (2025-08-04)	-2.80	-31.82%	27,477,300	-5,200	-0.1	6 9.50 6
24 tháng (2024-08-09)	-1.90	-24.05%	55,065,470	-64,284	-0.4	6 9.50 6
36 tháng (2023-08-15)	-7.54	-55.67%	124,769,219	-95,287	-0.7	6 13.54 6
60 tháng (2021-08-25)	-7.78	-56.47%	609,986,221	-1,979,996	-23.9	4.90 26.22 6

CTCP Xi măng Bỉm Sơn (bcc)

THỐNG KÊ GIAO DỊCH