Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-03-31)	-0.30	-4.05%	796,500	9,900	0	7.10 7.40 7.10
2 tháng (2026-03-02)	-0.50	-6.58%	3,315,400	9,000	-0.0	6.80 7.70 7.10
3 tháng (2026-01-30)	-0.80	-10.13%	4,668,000	24,000	0.1	6.80 7.90 7.10
6 tháng (2025-11-03)	-0.60	-7.79%	10,109,400	-2,800	-0.1	6.80 8.20 7.10
12 tháng (2025-05-05)	0.10	1.43%	36,974,700	19,400	0.0	6.80 9.50 7.10
24 tháng (2024-05-10)	-1	-12.35%	67,878,170	-56,842	-0.4	6.20 9.50 7.10
36 tháng (2023-05-16)	-4.13	-36.79%	196,042,506	-587,242	-7.9	6.20 14.02 7.10
60 tháng (2021-05-26)	-2.27	-24.24%	695,036,248	-1,615,389	-18.7	4.90 26.22 7.10

CTCP Xi măng Bỉm Sơn (bcc)

THỐNG KÊ GIAO DỊCH