Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/12/2018	5.66	12,700	5.66	5.74	5.66	0	0	0
19/12/2018	5.66	39,100	5.66	5.66	5.50	0	18,100	-0.1
18/12/2018	5.66	24,300	5.66	5.66	5.58	0	0	0
17/12/2018	5.66	14,350	5.58	5.66	5.58	0	0	0
14/12/2018	5.58	14,710	5.58	5.66	5.58	0	1,000	-0.0
13/12/2018	5.58	55,600	5.74	5.74	5.58	0	17,700	-0.1
12/12/2018	5.74	11,815	5.66	5.74	5.58	0	0	0
11/12/2018	5.66	28,400	5.74	5.74	5.58	0	11,000	-0.1
10/12/2018	5.74	30,900	5.74	5.74	5.58	0	7,200	-0.0
07/12/2018	5.74	46,129	5.66	5.74	5.66	0	8,900	-0.1
06/12/2018	5.66	45,382	5.50	5.66	5.50	0	0	0
05/12/2018	5.50	16,900	5.58	5.58	5.50	0	6,400	-0.0
04/12/2018	5.58	25,020	5.58	5.66	5.50	0	4,200	-0.0
03/12/2018	5.58	27,240	5.33	5.58	5.33	0	6,140	-0.0
30/11/2018	5.33	2,530	5.41	5.41	5.33	0	2,100	-0.0
29/11/2018	5.41	16,500	5.33	5.41	5.25	0	2,100	-0.0
28/11/2018	5.33	73,450	5.41	5.41	5.17	0	14,000	-0.1
27/11/2018	5.41	5,412	5.41	5.41	5.25	0	1,300	-0.0
26/11/2018	5.41	6,000	5.58	5.58	5.41	0	0	0
23/11/2018	5.58	22,400	5.25	5.58	5.25	0	5,500	-0.0
22/11/2018	5.25	14,920	5.41	5.50	5.25	0	3,650	-0.0
21/11/2018	5.41	1,590	5.41	5.50	5.33	0	200	-0.0
20/11/2018	5.41	3,220	5.58	5.58	5.41	0	0	0
19/11/2018	5.58	5,800	5.50	5.58	5.41	0	0	0
16/11/2018	5.50	2,400	5.50	5.58	5.50	0	600	-0.0
15/11/2018	5.50	8,121	5.58	5.58	5.50	0	0	0
14/11/2018	5.58	7,100	5.58	5.58	5.41	0	0	0
13/11/2018	5.58	12,602	5.58	5.58	5.58	0	0	0
12/11/2018	5.58	18,900	5.41	5.58	5.41	0	0	0
09/11/2018	5.41	1,320	5.41	5.41	5.41	0	0	0
08/11/2018	5.41	19,920	5.50	5.50	5.33	0	0	0
07/11/2018	5.50	9,612	5.66	5.66	5.50	0	0	0
06/11/2018	5.66	12,341	5.58	5.66	5.41	0	0	0
05/11/2018	5.58	8,600	5.82	5.82	5.41	0	0	0
02/11/2018	5.82	11,700	5.74	5.99	5.66	0	0	0
01/11/2018	5.74	27,010	5.58	5.91	5.50	0	0	0
31/10/2018	5.58	24,890	5.74	5.74	5.58	0	1,500	-0.0
30/10/2018	5.74	245,362	5.41	5.74	5.25	0	0	0
29/10/2018	5.41	5,332	5.33	5.41	5.17	0	0	0
26/10/2018	5.33	23,600	5.33	5.33	5.33	0	0	0
25/10/2018	5.33	37,903	5.25	5.33	5.09	300	0	0.0
24/10/2018	5.25	14,951	5.33	5.50	5.25	0	0	0
23/10/2018	5.33	23,510	5.58	5.58	5.17	0	0	0
22/10/2018	5.58	11,071	5.58	5.58	5.50	0	0	0
19/10/2018	5.58	3,000	5.66	5.66	5.58	0	0	0
18/10/2018	5.66	12,034	5.74	5.74	5.33	0	0	0
17/10/2018	5.74	15,460	5.66	5.82	5.58	0	0	0
16/10/2018	5.66	201	5.58	5.66	5.66	0	0	0
15/10/2018	5.58	510	5.66	5.66	5.50	0	0	0
12/10/2018	5.66	23,491	5.50	5.66	5.09	2,000	0	0.0
11/10/2018	5.50	49,140	5.91	5.91	5.50	10,900	200	0.1
10/10/2018	5.91	9,800	5.99	5.99	5.74	0	5,000	-0.0
09/10/2018	5.99	8,485	5.99	5.99	5.82	0	0	0
08/10/2018	5.99	17,100	6.15	6.15	5.82	0	5,000	-0.0
05/10/2018	6.15	16,033	6.23	6.23	5.99	0	0	0
04/10/2018	6.23	56,820	6.07	6.23	6.07	0	0	0
03/10/2018	6.07	24,840	6.07	6.15	5.99	0	0	0
02/10/2018	6.07	43,333	6.32	6.32	5.91	0	0	0
01/10/2018	6.32	68,750	6.40	6.40	6.23	0	0	0
28/09/2018	6.40	44,430	6.73	6.73	6.40	0	0	0
27/09/2018	6.73	304,740	6.15	6.73	6.32	10,000	0	0.1
26/09/2018	6.15	225,885	5.66	6.15	5.74	0	0	0
25/09/2018	5.66	22,521	5.74	5.82	5.58	0	0	0
24/09/2018	5.74	62,455	5.58	5.74	5.58	0	0	0
21/09/2018	5.58	25,700	5.66	5.66	5.41	0	0	0
20/09/2018	5.66	87,210	5.50	5.74	5.50	0	6,900	-0.0
19/09/2018	5.50	37,159	5.41	5.50	5.33	0	0	0
18/09/2018	5.41	10,400	5.41	5.41	5.33	0	700	-0.0
17/09/2018	5.41	6,170	5.41	5.41	5.33	0	900	-0.0
14/09/2018	5.41	3,775	5.33	5.41	5.33	0	0	0
13/09/2018	5.33	21,000	5.41	5.41	5.33	0	0	0
12/09/2018	5.41	4,442	5.41	5.41	5.33	0	0	0
11/09/2018	5.41	11,307	5.33	5.41	5.25	0	0	0
10/09/2018	5.33	9,010	5.58	5.58	5.33	0	0	0
07/09/2018	5.58	56,575	5.25	5.58	5.25	0	0	0
06/09/2018	5.25	6,120	5.41	5.41	5.25	0	0	0
05/09/2018	5.41	4,300	5.41	5.41	5.25	0	0	0
04/09/2018	5.41	29,100	5.50	5.50	5.33	0	0	0
31/08/2018	5.50	4,960	5.50	5.50	5.33	0	0	0
30/08/2018	5.50	23,300	5.41	5.50	5.25	0	0	0
29/08/2018	5.41	30,166	5.33	5.58	5.33	0	0	0
28/08/2018	5.33	100	5.41	5.41	5.33	0	0	0
27/08/2018	5.41	5,444	5.25	5.41	5.25	0	0	0
24/08/2018	5.25	7,400	5.41	5.41	5.25	0	0	0
23/08/2018	5.41	10,512	5.41	5.50	5.41	89,290	89,290	0
22/08/2018	5.41	66,200	5.17	5.41	5.17	0	0	0
21/08/2018	5.17	23,300	5.17	5.25	5.17	0	0	0
20/08/2018	5.17	30,300	5.17	5.17	5.17	0	0	0
17/08/2018	5.17	20,645	5.17	5.17	5.17	0	0	0
16/08/2018	5.17	149,859	5.25	5.25	5.09	0	0	0
15/08/2018	5.25	57,340	5.25	5.25	5.17	0	0	0
14/08/2018	5.25	22,400	5.17	5.25	5.17	0	2,400	-0.0
13/08/2018	5.17	27,200	5.25	5.25	5.17	0	0	0
10/08/2018	5.25	2,609	5.25	5.25	5.17	0	0	0
09/08/2018	5.25	15,020	5.25	5.25	5.17	0	0	0
08/08/2018	5.25	32,948	5.17	5.25	5.09	0	0	0
07/08/2018	5.17	82,900	5.25	5.25	5.17	0	0	0
06/08/2018	5.25	64,700	5.17	5.25	5.17	0	0	0
03/08/2018	5.17	90,667	5.17	5.17	5.17	0	0	0
02/08/2018	5.17	25,000	5.17	5.17	5.09	0	0	0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.50	-6.49%	2,135,300	1,600	0.0	6.80 7.80 7.30
2 tháng (2026-01-12)	-0.50	-6.49%	5,381,200	6,300	0.0	6.80 8.20 7.30
3 tháng (2025-12-15)	-0.60	-7.69%	6,385,000	-400	-0.0	6.80 8.20 7.30
6 tháng (2025-09-15)	-2.10	-22.58%	13,524,800	-40,400	-0.3	6.80 9.30 7.30
12 tháng (2025-03-18)	-0.40	-5.26%	38,562,800	12,416	0.0	6.20 9.50 7.30
24 tháng (2024-03-25)	-2.40	-25%	71,824,169	-75,182	-0.4	6.20 9.60 7.30
36 tháng (2023-03-29)	-4.42	-38.02%	216,871,936	-607,842	-8.0	6.20 14.02 7.30
60 tháng (2021-04-08)	-4.74	-39.72%	720,241,330	-1,551,679	-17.8	4.90 26.22 7.30

CTCP Xi măng Bỉm Sơn (bcc)

THỐNG KÊ GIAO DỊCH