Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/08/2016	10.45	181,400	10.71	10.71	10.33	0	0	0
02/08/2016	10.71	295,220	10.52	10.71	10.45	0	0	0
01/08/2016	10.52	500,340	10.90	10.96	10.33	0	0	0
29/07/2016	10.90	597,170	10.96	11.28	10.77	3,000	0	0.1
28/07/2016	10.96	658,700	11.28	11.41	10.96	3,000	0	0.1
27/07/2016	11.28	543,659	11.28	11.60	11.28	0	0	0
26/07/2016	11.28	631,910	10.71	11.28	10.65	0	0	0
25/07/2016	10.71	302,830	10.52	10.90	10.39	0	0	0
22/07/2016	10.52	318,700	10.52	10.58	10.33	0	0	0
21/07/2016	10.52	482,190	10.45	10.71	10.26	0	0	0
20/07/2016	10.45	223,610	10.65	10.65	10.45	0	55	-0.0
19/07/2016	10.65	390,310	10.84	11.03	10.45	4,000	1,100	0.0
18/07/2016	10.84	208,828	10.58	10.90	10.45	0	0	0
15/07/2016	10.58	1,048,114	10.52	10.84	10.07	3,000	150,000	-2.4
14/07/2016	10.52	531,230	11.09	11.09	10.52	20,000	5,000	0.3
13/07/2016	11.09	340,281	11.16	11.22	11.03	2,000	3,000	-0.0
12/07/2016	11.16	533,536	10.90	11.16	10.45	200	4,000	-0.1
11/07/2016	10.90	694,490	11.60	11.60	10.71	0	0	0
08/07/2016	11.60	951,290	11.28	12.37	11.54	3,000	0	0.1
07/07/2016	11.28	1,356,996	10.26	11.28	10.39	0	400	-0.0
06/07/2016	10.26	423,004	10.01	10.26	9.94	3,000	2,000	0.0
05/07/2016	10.01	440,130	10.01	10.20	10.01	0	0	0
04/07/2016	10.01	449,846	9.94	10.07	9.88	0	0	0
01/07/2016	9.94	173,630	9.88	10.14	9.88	0	0	0
30/06/2016	9.88	323,844	10.26	10.26	9.88	11,000	0	0.2
29/06/2016	10.26	1,104,126	9.75	10.33	9.56	462,000	0	7.2
28/06/2016	9.75	174,650	9.63	9.82	9.56	0	2,000	-0.0
27/06/2016	9.63	932,800	9.88	10.45	9.56	0	150,000	-2.3
24/06/2016	9.88	1,744,310	8.99	9.88	8.92	0	5,000	-0.1
23/06/2016	8.99	501,900	8.80	8.99	8.80	0	128,000	-1.7
22/06/2016	8.80	263,040	8.73	8.80	8.73	0	0	0
21/06/2016	8.73	200,200	8.80	8.99	8.73	0	0	0
20/06/2016	8.80	196,100	8.86	8.86	8.73	0	50,000	-0.7
17/06/2016	8.86	202,210	8.92	8.92	8.80	0	0	0
16/06/2016	8.92	192,980	9.05	9.05	8.92	0	0	0
15/06/2016	9.05	711,720	8.73	9.05	8.73	0	75,000	-1.1
14/06/2016	8.73	103,410	8.80	8.80	8.73	0	0	0
13/06/2016	8.80	95,330	8.92	8.92	8.80	0	0	0
10/06/2016	8.92	153,300	8.92	8.99	8.86	0	20,000	-0.3
09/06/2016	8.92	109,900	8.92	8.99	8.86	0	0	0
08/06/2016	8.92	170,020	8.92	8.92	8.80	27,000	0	0.4
07/06/2016	8.92	134,010	8.92	8.92	8.73	0	0	0
06/06/2016	8.92	180,921	9.18	9.24	8.86	0	0	0
03/06/2016	9.18	203,800	9.12	9.24	9.12	2,000	0	0.0
02/06/2016	9.12	703,016	8.80	9.24	8.67	156,700	60,700	1.4
01/06/2016	8.80	125,500	8.99	8.99	8.80	0	30,025	-0.4
31/05/2016	8.99	169,054	8.92	8.99	8.80	0	0	0
30/05/2016	8.92	125,700	8.99	9.05	8.86	0	17,300	-0.2
27/05/2016	8.99	513,111	8.61	9.18	8.61	60,000	36,100	0.3
26/05/2016	8.61	258,900	8.41	8.61	8.35	100,000	0	1.3
25/05/2016	8.41	252,300	8.48	8.48	8.35	0	0	0
24/05/2016	8.48	131,400	8.54	8.54	8.35	0	0	0
23/05/2016	8.54	52,800	8.54	8.54	8.41	0	0	0
20/05/2016	8.54	69,010	8.61	8.61	8.48	0	0	0
19/05/2016	8.61	396,300	8.48	8.61	8.41	0	0	0
18/05/2016	8.48	124,650	8.61	8.61	8.48	0	30,000	-0.4
17/05/2016	8.61	101,669	8.61	8.67	8.54	0	0	0
16/05/2016	8.61	104,500	8.67	8.86	8.54	0	0	0
13/05/2016	8.67	278,300	8.48	8.73	8.48	0	0	0
12/05/2016	8.48	78,350	8.35	8.61	8.35	200	0	0.0
11/05/2016	8.35	171,950	8.29	8.48	8.29	100	50,000	-0.7
10/05/2016	8.29	94,500	8.35	8.35	8.22	100	0	0.0
09/05/2016	8.35	182,530	8.54	8.61	8.35	54,700	57,600	-0.0
06/05/2016	8.54	73,200	8.61	8.73	8.48	0	0	0
05/05/2016	8.61	90,300	8.48	8.80	8.48	3,000	0	0.0
04/05/2016	8.48	163,600	8.54	8.54	8.41	25,700	44,000	-0.2
29/04/2016	8.54	183,100	8.61	8.61	8.48	6,900	50,000	-0.6
28/04/2016	8.61	139,184	8.73	8.80	8.61	4,500	50,000	-0.6
27/04/2016	8.73	156,315	8.86	8.99	8.73	4,000	5	0.1
26/04/2016	8.86	178,270	8.80	8.92	8.80	0	0	0
25/04/2016	8.80	175,205	8.86	8.92	8.73	800	0	0.0
22/04/2016	8.86	196,550	8.92	8.92	8.80	45,400	0	0.6
21/04/2016	8.92	233,220	8.86	9.05	8.86	6,000	0	0.1
20/04/2016	8.86	341,209	9.31	9.37	8.80	19,500	0	0.3
19/04/2016	9.31	221,500	9.56	9.56	9.31	60,000	0	0.9
15/04/2016	9.56	342,610	9.63	9.88	9.56	44,000	97,700	-0.8
14/04/2016	9.63	194,315	9.69	9.69	9.56	23,000	0	0.3
13/04/2016	9.69	378,400	9.63	9.69	9.56	70,000	0	1.1
12/04/2016	9.63	247,100	9.88	9.88	9.63	0	0	0
11/04/2016	9.88	417,015	9.88	10.01	9.75	0	0	0
08/04/2016	9.88	177,169	9.94	10.01	9.82	0	0	0
07/04/2016	9.94	203,500	9.94	10.07	9.82	37,800	50,000	-0.2
06/04/2016	9.94	180,866	9.82	10.14	9.75	0	0	0
05/04/2016	9.82	108,300	9.88	10.07	9.82	0	100	-0.0
04/04/2016	9.88	170,200	10.20	10.20	9.88	0	0	0
01/04/2016	10.20	303,300	10.07	10.26	9.94	0	0	0
31/03/2016	10.07	707,390	10.07	10.52	9.94	92,000	100,000	-0.1
30/03/2016	10.07	353,600	10.14	10.20	10.01	54,000	76,900	-0.4
29/03/2016	10.14	879,795	9.75	10.33	9.75	0	150,500	-2.4
28/03/2016	9.75	100,800	9.63	9.82	9.63	0	0	0
25/03/2016	9.63	361,520	9.94	10.01	9.50	47,000	30,000	0.3
24/03/2016	9.94	271,810	9.94	10.20	9.88	15,000	50,000	-0.5
23/03/2016	9.94	315,000	9.94	10.07	9.94	25,000	50,000	-0.4
22/03/2016	9.94	260,000	10.14	10.20	9.94	29,100	0	0.5
21/03/2016	10.14	156,924	10.20	10.20	10.07	27,900	0	0.4
18/03/2016	10.20	281,025	10.26	10.52	10.20	0	0	0
17/03/2016	10.26	487,300	10.14	10.58	10.14	14,600	55,000	-0.7
16/03/2016	10.14	180,360	10.07	10.33	10.07	15,400	0	0.2
15/03/2016	10.07	386,550	9.75	10.20	9.75	1,300	0	0.0
14/03/2016	9.75	406,800	10.01	10.07	9.75	0	0	0

Page:
<<
24
25
26
>>

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