Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/06/2017	11.22	125,600	11.36	11.44	11.22	0	0	0
27/06/2017	11.36	1,227,856	11.14	11.66	11.07	308,200	0	4.8
26/06/2017	11.14	718,275	10.78	11.22	10.70	290,000	31,200	3.9
23/06/2017	10.78	148,436	10.78	10.85	10.70	0	0	0
22/06/2017	10.78	345,065	10.85	10.92	10.56	0	20,000	-0.3
21/06/2017	10.85	234,365	10.92	11.00	10.70	0	4,200	-0.1
20/06/2017	10.92	274,854	11.00	11.07	10.78	0	0	0
19/06/2017	11.00	219,395	11.07	11.07	10.92	0	20,600	-0.3
16/06/2017	11.07	108,700	11.14	11.14	11.07	0	0	0
15/06/2017	11.14	434,502	11.14	11.36	11.07	0	100	-0.0
14/06/2017	11.14	670,160	10.85	11.29	10.70	46,000	100	0.7
13/06/2017	10.85	253,300	10.70	10.92	10.63	30,000	0	0.4
12/06/2017	10.70	163,359	10.70	10.70	10.63	0	0	0
09/06/2017	10.70	44,445	10.78	10.85	10.70	0	0	0
08/06/2017	10.78	477,921	10.63	11.14	10.56	0	45,000	-0.7
07/06/2017	10.63	237,860	10.56	10.70	10.48	0	0	0
06/06/2017	10.56	155,435	10.63	10.63	10.56	0	0	0
05/06/2017	10.63	207,339	10.63	10.70	10.48	0	0	0
02/06/2017	10.63	192,850	10.63	10.85	10.56	100	0	0.0
01/06/2017	10.63	159,553	10.63	10.78	10.63	6,000	0	0.1
31/05/2017	10.63	405,519	10.63	10.92	10.56	0	0	0
30/05/2017	10.63	162,280	10.92	10.92	10.63	0	0	0
29/05/2017	10.92	195,220	11.00	11.07	10.78	8,000	0	0.1
26/05/2017	11.00	117,548	10.78	11.00	10.70	0	0	0
25/05/2017	10.78	223,987	10.63	10.92	10.70	0	0	0
24/05/2017	10.63	374,123	10.70	10.85	10.63	0	0	0
23/05/2017	10.70	251,680	11.00	11.00	10.70	0	0	0
22/05/2017	11.00	241,892	11.14	11.14	10.92	0	0	0
19/05/2017	11.14	202,615	11.14	11.14	10.92	0	0	0
18/05/2017	11.14	258,498	11.29	11.29	11.00	0	0	0
17/05/2017	11.29	300,273	11.51	11.51	11.14	100	0	0.0
16/05/2017	11.51	909,923	10.85	11.66	10.85	0	100	-0.0
15/05/2017	10.85	235,218	10.70	10.85	10.70	0	0	0
12/05/2017	10.70	195,808	10.63	10.85	10.56	0	0	0
11/05/2017	10.63	258,281	10.70	10.78	10.56	0	0	0
10/05/2017	10.70	132,629	10.70	10.78	10.63	0	0	0
09/05/2017	10.70	111,400	10.70	10.85	10.63	100	0	0.0
08/05/2017	10.70	133,278	11.00	11.00	10.70	10,900	0	0.2
05/05/2017	11.00	141,550	10.92	11.00	10.85	48,300	0	0.7
04/05/2017	10.92	187,310	10.56	10.92	10.63	85,300	0	1.3
03/05/2017	10.56	354,216	10.85	10.85	10.26	0	0	0
28/04/2017	10.85	206,107	11.07	11.07	10.85	0	0	0
27/04/2017	11.07	70,330	10.92	11.07	10.85	0	0	0
26/04/2017	10.92	174,386	10.63	10.92	10.56	0	0	0
25/04/2017	10.63	169,200	10.78	10.85	10.63	0	0	0
24/04/2017	10.78	246,201	11.07	11.07	10.63	0	0	0
21/04/2017	11.07	301,260	11.14	11.14	11.00	95,000	0	1.4
20/04/2017	11.14	151,406	11.14	11.14	10.92	0	0	0
19/04/2017	11.14	185,479	11.07	11.29	11.00	39,000	0	0.6
18/04/2017	11.07	207,361	11.00	11.07	10.63	30,300	10	0.5
17/04/2017	11.00	225,040	11.36	11.36	10.85	0	100	-0.0
14/04/2017	11.36	445,935	11.36	11.51	11.00	0	2,300	-0.0
13/04/2017	11.36	361,485	11.58	11.73	11.36	0	0	0
12/04/2017	11.58	323,169	11.95	12.02	11.58	100	0	0.0
11/04/2017	11.95	442,910	11.73	12.10	11.80	10,000	0	0.2
10/04/2017	11.73	220,610	11.88	11.95	11.73	0	8,800	-0.1
07/04/2017	11.88	154,980	12.02	12.02	11.80	0	1,500	-0.0
05/04/2017	12.02	479,070	11.58	12.32	11.73	10,200	13,600	-0.1
04/04/2017	11.58	809,722	11.51	11.88	11.36	6,800	0	0.1
03/04/2017	11.51	288,505	11.58	11.73	10.48	1,500	300	0.0
31/03/2017	11.58	135,407	11.66	11.66	11.44	0	0	0
30/03/2017	11.66	405,115	11.58	11.66	11.51	900	0	0.0
29/03/2017	11.58	595,399	12.02	12.02	11.58	8,000	0	0.1
28/03/2017	12.02	467,720	11.88	12.10	11.80	0	0	0
27/03/2017	11.88	652,512	12.10	12.10	11.73	300	0	0.0
24/03/2017	12.10	966,780	12.32	12.39	11.95	5,000	1,000	0.1
23/03/2017	12.32	289,790	12.39	12.46	12.32	0	0	0
22/03/2017	12.39	383,217	12.61	12.76	12.39	0	0	0
21/03/2017	12.61	380,316	12.83	12.90	12.61	40,500	0	0.7
20/03/2017	12.83	346,300	12.83	13.05	12.83	500	0	0.0
17/03/2017	12.83	356,555	13.12	13.56	12.83	500	0	0.0
16/03/2017	13.12	405,100	12.54	13.34	12.61	10,800	0	0.2
15/03/2017	12.54	235,400	12.61	12.68	12.39	0	0	0
14/03/2017	12.61	170,795	12.90	12.90	12.61	0	0	0
13/03/2017	12.90	97,885	13.05	13.05	12.76	0	0	0
10/03/2017	13.05	246,220	12.90	13.05	12.76	0	0	0
09/03/2017	12.90	289,198	13.34	13.34	12.90	0	0	0
08/03/2017	13.34	318,500	13.34	13.71	13.20	0	0	0
07/03/2017	13.34	452,050	13.12	13.34	12.98	0	0	0
06/03/2017	13.12	374,771	12.68	13.12	12.46	0	0	0
03/03/2017	12.68	100,700	12.68	12.68	12.46	0	0	0
02/03/2017	12.68	169,604	12.76	13.12	12.46	0	0	0
01/03/2017	12.76	417,317	12.76	12.83	12.32	4,000	0	0.1
28/02/2017	12.76	162,895	12.98	13.27	12.76	4,000	0	0.1
27/02/2017	12.98	305,317	13.12	13.12	12.90	3,000	0	0.1
24/02/2017	13.12	445,803	13.12	13.64	12.90	0	0	0
23/02/2017	13.12	522,826	13.42	13.42	12.90	2,000	0	0.0
22/02/2017	13.42	407,903	13.78	13.78	13.34	0	0	0
21/02/2017	13.78	288,802	14.00	14.00	13.64	0	5,205	-0.1
20/02/2017	14.00	629,533	13.12	14.08	12.90	0	0	0
17/02/2017	13.12	405,081	13.20	13.20	12.83	0	0	0
16/02/2017	13.20	477,231	13.42	13.56	13.05	0	0	0
15/02/2017	13.42	340,823	13.12	13.49	12.90	0	300	-0.0
14/02/2017	13.12	573,332	13.12	13.56	13.12	2,000	0	0.0
13/02/2017	13.12	764,995	11.95	13.12	12.10	0	44,355	-0.8
10/02/2017	11.95	235,601	11.73	12.17	11.80	0	829	-0.0
09/02/2017	11.73	500,081	11.51	12.02	11.44	0	0	0
08/02/2017	11.51	106,025	11.51	11.51	11.44	0	75	-0.0
07/02/2017	11.51	101,925	11.51	11.58	11.44	0	0	0
06/02/2017	11.51	146,878	11.66	11.66	11.44	0	0	0

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	-0.20	-3.39%	337,900	-5,700	0	5.70 6 5.70
2 tháng (2026-07-16)	-1	-14.93%	1,221,000	-13,300	0	5.70 6.70 5.70
3 tháng (2026-06-16)	-1.40	-19.72%	1,812,800	-11,700	0	5.70 7.10 5.70
6 tháng (2026-03-18)	-1.90	-25%	4,695,600	-5,800	-0.0	5.70 7.60 5.70
12 tháng (2025-09-19)	-3.20	-35.96%	17,757,900	-39,600	-0.3	5.70 9 5.70
24 tháng (2024-09-24)	-2.20	-27.85%	53,710,615	-316,084	-2.3	5.70 9.50 5.70
36 tháng (2023-10-02)	-5.20	-47.71%	107,054,319	-103,012	-0.7	5.70 12.20 5.70
60 tháng (2021-10-11)	-15.52	-73.14%	542,494,454	-341,605	7.0	4.90 26.22 5.70

CTCP Xi măng Bỉm Sơn (bcc)

THỐNG KÊ GIAO DỊCH