Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/03/2018	5.58	69,380	5.58	5.58	5.50	0	100	-0.0
08/03/2018	5.58	122,607	5.50	5.58	5.50	0	0	0
07/03/2018	5.50	101,314	5.50	5.58	5.41	13,500	0	0.1
06/03/2018	5.50	252,240	5.58	5.58	5.41	0	0	0
05/03/2018	5.58	73,800	5.66	5.66	5.58	0	0	0
02/03/2018	5.66	111,500	5.50	5.82	5.41	100	0	0.0
01/03/2018	5.50	83,734	5.50	5.50	5.41	0	0	0
28/02/2018	5.50	1,477,928	5.50	5.50	5.41	74,600	1,377,300	-8.7
27/02/2018	5.50	305,900	5.66	5.82	5.50	0	213,600	-1.4
26/02/2018	5.66	96,050	5.66	5.74	5.50	0	0	0
23/02/2018	5.66	8,230	5.66	5.66	5.50	0	0	0
22/02/2018	5.66	23,060	5.66	5.66	5.50	0	19,700	-0.1
21/02/2018	5.66	80,027	5.58	5.66	5.25	5,000	20,000	-0.1
13/02/2018	5.58	28,904	5.33	5.58	5.33	0	20,011	-0.1
12/02/2018	5.33	63,310	5.33	5.33	5.09	30,000	0	0.2
09/02/2018	5.33	4,796	5.41	5.41	5.17	0	600	-0.0
08/02/2018	5.41	122,845	5.41	5.66	5.17	0	20,017	-0.1
07/02/2018	5.41	19,420	5.33	5.66	5.33	0	0	0
06/02/2018	5.33	132,475	5.58	5.58	5.09	0	9,800	-0.1
05/02/2018	5.58	95,555	5.74	5.74	5.41	0	0	0
02/02/2018	5.74	61,348	5.74	5.74	5.66	0	0	0
01/02/2018	5.74	278,728	5.74	5.82	5.66	0	0	0
31/01/2018	5.74	186,360	5.74	5.91	5.66	0	0	0
30/01/2018	5.74	26,825	5.66	5.91	5.58	0	0	0
29/01/2018	5.66	48,150	5.74	5.74	5.66	0	0	0
26/01/2018	5.74	66,856	5.82	5.82	5.66	0	5,400	-0.0
25/01/2018	5.82	152,315	5.82	5.82	5.74	0	0	0
24/01/2018	5.82	55,070	5.82	5.91	5.74	0	0	0
23/01/2018	5.82	67,750	5.74	5.82	5.74	0	0	0
22/01/2018	5.74	51,810	5.82	5.82	5.74	0	0	0
19/01/2018	5.82	108,712	5.91	5.91	5.74	0	0	0
18/01/2018	5.91	7,599	5.82	5.91	5.82	0	0	0
17/01/2018	5.82	27,125	5.91	5.91	5.82	0	0	0
16/01/2018	5.91	61,650	5.91	5.91	5.82	0	9,800	-0.1
15/01/2018	5.91	87,820	5.82	5.91	5.82	0	0	0
12/01/2018	5.82	33,935	5.82	5.91	5.74	0	0	0
11/01/2018	5.82	380,780	5.99	5.99	5.82	0	258,100	-1.8
10/01/2018	5.99	209,447	6.07	6.07	5.82	0	191,000	-1.4

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.10	-1.41%	854,700	-3,200	0	6.80 7.20 7
2 tháng (2026-04-13)	-0.30	-4.11%	1,748,700	7,500	0	6.80 7.30 7
3 tháng (2026-03-16)	-0.40	-5.41%	2,791,400	8,200	0.0	6.80 7.60 7
6 tháng (2025-12-15)	-0.80	-10.26%	9,279,300	7,800	-0.0	6.80 8.20 7
12 tháng (2025-06-17)	-0.90	-11.39%	33,842,800	9,200	0.0	6.80 9.50 7
24 tháng (2024-06-24)	-1.90	-21.35%	62,309,506	-48,912	-0.3	6.20 9.50 7
36 tháng (2023-06-28)	-6.54	-48.29%	162,050,580	-599,373	-8.0	6.20 14.02 7
60 tháng (2021-07-08)	-2.46	-26.04%	660,731,582	-1,665,928	-19.2	4.90 26.22 7

CTCP Xi măng Bỉm Sơn (bcc)

THỐNG KÊ GIAO DỊCH