Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/08/2018	5.17	200	5.17	5.17	5.17	0	0	0
31/07/2018	5.17	45,500	5.17	5.17	5.09	1,300	0	0.0
30/07/2018	5.17	49,049	5.17	5.17	5.09	0	0	0
27/07/2018	5.17	42,946	5.17	5.17	5.17	0	0	0
26/07/2018	5.17	10,080	5.25	5.25	5.17	0	0	0
25/07/2018	5.25	13,565	5.25	5.25	5.17	0	0	0
24/07/2018	5.25	8,100	5.33	5.33	5.25	0	0	0
23/07/2018	5.33	11,200	5.41	5.41	5.33	0	0	0
20/07/2018	5.41	69,710	5.25	5.66	5.25	0	0	0
19/07/2018	5.25	28,000	5.25	5.25	5.17	0	0	0
18/07/2018	5.25	11,745	5.25	5.25	5.09	300	0	0.0
17/07/2018	5.25	1,975	5.25	5.25	5.09	200	0	0.0
16/07/2018	5.25	22,330	5.09	5.25	5.09	10,800	0	0.1
13/07/2018	5.09	52,600	5.09	5.17	5.09	17,800	0	0.1
12/07/2018	5.09	47,901	5.09	5.25	5.09	13,100	0	0.1
11/07/2018	5.09	47,525	5.17	5.17	5.09	7,300	500	0.0
10/07/2018	5.17	7,600	5.17	5.17	5.17	0	0	0
09/07/2018	5.17	2,704	5.17	5.17	5.17	0	0	0
06/07/2018	5.17	18,400	5.09	5.17	5.09	2,700	0	0.0
05/07/2018	5.09	19,300	5.25	5.25	5.09	0	2,000	-0.0
04/07/2018	5.25	7,110	5.25	5.25	5.17	0	0	0
03/07/2018	5.25	20,400	5.41	5.41	5.17	189,700	189,700	0
02/07/2018	5.41	78,000	5.25	5.41	5.17	0	0	0
29/06/2018	5.25	12,400	5.33	5.33	5.25	0	0	0
28/06/2018	5.33	2,650	5.33	5.33	5.25	0	0	0
27/06/2018	5.33	12,109	5.33	5.33	5.33	0	0	0
26/06/2018	5.33	5,664	5.33	5.33	5.25	0	0	0
25/06/2018	5.33	70	5.33	5.33	5.33	0	0	0
22/06/2018	5.33	44,502	5.25	5.33	5.25	0	0	0
21/06/2018	5.25	22,100	5.33	5.33	5.25	2,800	0	0.0
20/06/2018	5.33	2,257	5.33	5.33	5.33	2,200	0	0.0
19/06/2018	5.33	108,052	5.50	5.50	5.25	66,500	49,500	0.1
18/06/2018	5.50	4,630	5.41	5.50	5.33	0	800	-0.0
15/06/2018	5.41	21,281	5.50	5.50	5.41	0	2,957	-0.0
14/06/2018	5.50	21,716	5.50	5.50	5.33	5,400	5,400	-0
13/06/2018	5.50	923	5.50	5.50	5.33	800	0	0.0
12/06/2018	5.50	28,325	5.58	5.58	5.50	0	0	0
11/06/2018	5.58	4,700	5.58	5.58	5.58	0	0	0
08/06/2018	5.58	67,905	5.41	5.58	5.33	1,900	20,750	-0.1
07/06/2018	5.41	9,834	5.41	5.41	5.33	0	0	0
06/06/2018	5.41	2,500	5.50	5.50	5.41	0	0	0
05/06/2018	5.50	15,949	5.50	5.50	5.41	0	0	0
04/06/2018	5.50	31,285	5.41	5.50	5.33	0	0	0
01/06/2018	5.41	8,610	5.33	5.41	5.33	0	0	0
31/05/2018	5.33	4,800	5.33	5.33	5.33	0	0	0
30/05/2018	5.33	16,535	5.58	5.58	5.33	0	0	0
29/05/2018	5.58	34,520	5.33	5.58	5.17	400	7,000	-0.0
28/05/2018	5.33	75,400	5.41	5.50	5.17	20,000	0	0.1
25/05/2018	5.41	17,400	5.41	5.50	5.41	5,000	0	0.0
24/05/2018	5.41	17,015	5.41	5.50	5.41	0	0	0
23/05/2018	5.41	17,800	5.41	5.41	5.33	0	10,900	-0.1
22/05/2018	5.41	18,500	5.50	5.50	5.41	0	0	0
21/05/2018	5.50	2,400	5.41	5.58	5.41	0	0	0
18/05/2018	5.41	28,014	5.58	5.58	5.41	0	0	0
17/05/2018	5.58	10,891	5.58	5.58	5.50	0	0	0
16/05/2018	5.58	2,800	5.58	5.58	5.50	0	0	0
15/05/2018	5.58	13,300	5.41	5.58	5.41	0	0	0
14/05/2018	5.41	4,600	5.41	5.41	5.41	0	0	0
11/05/2018	5.41	14,201	5.58	5.58	5.41	0	0	0
10/05/2018	5.58	16,710	5.66	5.66	5.41	0	2,000	-0.0
09/05/2018	5.66	4,600	5.41	5.66	5.41	0	2,100	-0.0
08/05/2018	5.41	8,115	5.41	5.50	5.41	0	3,000	-0.0
07/05/2018	5.41	11,974	5.41	5.50	5.33	0	9,174	-0.1
04/05/2018	5.41	50,410	5.41	5.41	5.33	0	13,000	-0.1
03/05/2018	5.41	89,345	5.41	5.41	5.33	0	22,500	-0.1
02/05/2018	5.41	30,240	5.41	5.50	5.33	0	7,800	-0.1
27/04/2018	5.41	64,731	5.33	5.41	5.17	100	16,700	-0.1
26/04/2018	5.33	43,839	5.33	5.50	5.33	9,200	11,039	-0.0
24/04/2018	5.33	62,795	5.50	5.50	5.33	6,300	17,495	-0.1
23/04/2018	5.50	150,200	5.58	5.58	5.41	0	43,700	-0.3
20/04/2018	5.58	258,170	5.66	5.66	5.33	0	72,100	-0.5
19/04/2018	5.66	186,875	5.66	5.66	5.50	0	53,500	-0.4
18/04/2018	5.66	97,379	5.66	5.91	5.66	0	25,100	-0.2
17/04/2018	5.66	18,640	5.82	5.82	5.66	0	13,000	-0.1
16/04/2018	5.82	54,483	5.82	5.99	5.82	26,400	16,000	0.1
13/04/2018	5.82	72,261	5.91	5.99	5.82	28,000	20,000	0.1
12/04/2018	5.91	35,540	5.82	5.99	5.82	20,000	10,000	0.1
11/04/2018	5.82	71,214	5.91	6.23	5.82	24,500	18,000	0.0
10/04/2018	5.91	120,578	6.15	6.15	5.91	2,000	30,000	-0.2
09/04/2018	6.15	20,770	6.23	6.23	6.07	1,000	0	0.0
06/04/2018	6.23	40,565	5.99	6.23	6.07	0	0	0
05/04/2018	5.99	17,000	5.99	5.99	5.91	4,600	0	0.0
04/04/2018	5.99	74,600	5.99	6.07	5.91	2,100	5,400	-0.0
03/04/2018	5.99	66,125	5.99	6.23	5.99	38,350	34,750	0.0
02/04/2018	5.99	234,143	6.48	6.48	5.91	2,000	4,300	-0.0
30/03/2018	6.48	50,100	6.40	6.56	6.40	300	0	0.0
29/03/2018	6.40	140,145	6.73	6.73	6.40	8,000	0	0.1
28/03/2018	6.73	139,856	7.06	7.06	6.73	3,800	0	0.0
27/03/2018	7.06	312,285	7.06	7.30	6.89	5,200	0	0.0
26/03/2018	7.06	395,960	6.65	7.30	6.65	1,300	0	0.0
23/03/2018	6.65	284,191	6.23	6.65	5.91	0	0	0
22/03/2018	6.23	278,745	5.91	6.23	5.91	0	0	0
21/03/2018	5.91	113,415	5.91	5.99	5.82	0	0	0
20/03/2018	5.91	61,962	5.82	6.07	5.82	0	0	0
19/03/2018	5.82	26,728	5.99	5.99	5.82	0	0	0
16/03/2018	5.99	63,530	6.07	6.07	5.99	0	0	0
15/03/2018	6.07	44,099	5.99	6.07	5.91	0	0	0
14/03/2018	5.99	216,548	5.82	6.07	5.82	100	0	0.0
13/03/2018	5.82	77,605	5.66	5.91	5.66	0	0	0
12/03/2018	5.66	93,130	5.58	5.74	5.58	0	0	0

Page:
<<
19
20
21
>>

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