Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2015	9.24	352,085	8.73	9.24	8.73	2,000	7,900	-0.1
14/10/2015	8.73	124,315	8.54	8.73	8.48	0	9,000	-0.1
13/10/2015	8.54	92,800	8.54	8.61	8.48	0	6,100	-0.1
12/10/2015	8.54	79,810	8.54	8.61	8.41	3,000	12,000	-0.1
09/10/2015	8.54	104,800	8.61	8.67	8.54	0	22,000	-0.3
08/10/2015	8.61	71,660	8.54	8.67	8.48	0	0	0
07/10/2015	8.54	85,005	8.48	8.67	8.48	0	0	0
06/10/2015	8.48	166,323	8.48	8.61	8.48	6,000	57,600	-0.7
05/10/2015	8.48	58,000	8.29	8.48	8.10	0	30,000	-0.4
02/10/2015	8.29	19,300	8.29	8.35	8.29	0	0	0
01/10/2015	8.29	44,500	8.29	8.41	8.29	0	30,000	-0.4
30/09/2015	8.29	13,730	8.29	8.48	8.29	0	0	0
29/09/2015	8.29	101,100	8.48	8.48	8.29	0	43,800	-0.6
28/09/2015	8.48	154,610	8.73	8.80	8.48	0	0	0
25/09/2015	8.73	53,910	8.67	8.73	8.61	0	0	0
24/09/2015	8.67	168,785	8.48	8.80	8.54	1,000	0	0.0
23/09/2015	8.48	183,400	8.48	8.61	8.48	33,300	0	0.4
22/09/2015	8.48	70,700	8.35	8.54	8.35	0	0	0
21/09/2015	8.35	66,215	8.22	8.41	8.03	0	0	0
18/09/2015	8.22	47,900	8.35	8.41	8.22	0	0	0
17/09/2015	8.35	33,600	8.35	8.41	8.16	0	0	0
16/09/2015	8.35	102,900	8.35	8.61	7.97	40,000	1,200	0.5
15/09/2015	8.35	47,700	8.16	8.48	8.16	0	0	0
14/09/2015	8.16	91,600	8.54	8.67	8.16	0	0	0
11/09/2015	8.54	189,500	8.22	8.92	8.16	21,000	0	0.3
10/09/2015	8.22	183,825	7.90	8.35	7.78	1,200	0	0.0
09/09/2015	7.90	84,010	7.52	7.90	7.65	0	0	0
08/09/2015	7.52	108,300	7.52	7.59	7.39	0	50,000	-0.6
07/09/2015	7.52	90,670	7.59	7.59	7.39	0	50,000	-0.6
04/09/2015	7.59	115,800	7.52	7.78	7.59	0	30,000	-0.4
03/09/2015	7.52	122,300	7.84	7.84	7.52	0	26,400	-0.3
01/09/2015	7.84	75,500	7.90	8.03	7.84	0	5,000	-0.1
31/08/2015	7.90	103,847	8.22	8.22	7.90	0	32,700	-0.4
28/08/2015	8.22	202,000	8.22	8.29	8.10	3,000	50,000	-0.6
27/08/2015	8.22	53,465	8.22	8.54	8.16	0	0	0
26/08/2015	8.22	109,775	7.78	8.22	7.71	0	30,100	-0.4
25/08/2015	7.78	188,000	7.65	7.78	7.20	0	0	0
24/08/2015	7.65	402,035	8.35	8.35	7.52	0	105	-0.0
21/08/2015	8.35	190,200	8.73	8.73	8.03	0	0	0
20/08/2015	8.73	185,480	8.92	8.92	8.73	500	105,100	-1.4
19/08/2015	8.92	803,700	9.37	9.43	8.80	9,300	537,300	-7.4
18/08/2015	9.37	117,300	9.31	9.50	9.31	2,700	0	0.0
17/08/2015	9.31	132,470	9.37	9.69	9.31	3,000	0	0.0
14/08/2015	9.37	73,515	9.37	9.43	8.92	3,000	18,000	-0.2
13/08/2015	9.37	94,020	9.50	9.50	9.37	12,000	16,020	-0.1
12/08/2015	9.50	215,900	9.56	9.75	9.43	25,000	119,000	-1.4
11/08/2015	9.56	79,550	9.56	9.75	9.56	23,000	0	0.3
10/08/2015	9.56	59,300	9.63	9.69	9.56	5,000	600	0.1
07/08/2015	9.63	25,900	9.69	9.75	9.63	0	0	0
06/08/2015	9.69	37,715	9.94	9.94	9.56	3,000	0	0.0
05/08/2015	9.94	92,955	9.43	9.94	9.56	155,500	100,000	0.9
04/08/2015	9.43	68,900	9.37	9.56	9.31	0	0	0
03/08/2015	9.37	207,100	9.75	9.75	9.31	0	100,000	-1.5
31/07/2015	9.75	74,600	10.14	10.14	9.75	0	4,300	-0.1
30/07/2015	10.14	120,210	9.88	10.14	9.82	0	1,000	-0.0
29/07/2015	9.88	146,650	10.14	10.45	9.88	5,000	0	0.1
28/07/2015	10.14	670,340	9.24	10.14	9.24	258,100	0	4.0
27/07/2015	9.24	121,400	9.24	9.43	9.18	0	50,000	-0.7
24/07/2015	9.24	64,690	9.37	9.37	9.24	5,000	0	0.1
23/07/2015	9.37	74,244	9.50	9.56	9.37	0	0	0
22/07/2015	9.50	152,135	9.05	9.50	9.12	122,000	0	1.8
21/07/2015	9.05	112,015	9.31	9.31	9.05	0	0	0
20/07/2015	9.31	35,700	9.43	9.43	9.18	0	0	0
17/07/2015	9.43	106,500	9.82	9.82	9.31	0	65,000	-1.0
16/07/2015	9.82	321,610	9.18	9.82	9.24	129,500	0	1.9
15/07/2015	9.18	100,271	8.99	9.24	8.92	60,300	50,900	0.1
14/07/2015	8.99	200,810	9.31	9.31	8.99	0	138,400	-2.0
13/07/2015	9.31	71,709	9.31	9.31	9.24	2,300	1,000	0.0
10/07/2015	9.31	151,225	9.31	9.31	9.18	0	1,000	-0.0
09/07/2015	9.31	51,300	9.50	9.50	9.31	5,000	2,000	0.0
08/07/2015	9.50	137,800	9.31	9.56	9.24	5,000	2,000	0.0
07/07/2015	9.31	270,400	9.43	9.56	9.24	42,700	100,000	-0.8
06/07/2015	9.43	219,700	9.69	9.75	9.43	0	100,000	-1.5
03/07/2015	9.69	165,630	9.82	10.07	9.69	52,900	4,000	0.7
02/07/2015	9.82	148,681	9.50	9.82	9.50	78,300	5,500	1.1
01/07/2015	9.50	183,100	9.56	9.82	9.50	0	0	0
30/06/2015	9.56	220,600	9.31	9.88	9.31	0	800	-0.0
29/06/2015	9.31	127,135	8.92	9.43	8.92	0	800	-0.0
26/06/2015	8.92	337,800	9.37	9.37	8.92	4,200	85,000	-1.1
25/06/2015	9.37	277,201	10.01	10.01	9.37	0	0	0
24/06/2015	10.01	266,400	10.20	10.26	9.88	1,000	0	0.0
23/06/2015	10.20	119,800	10.20	10.20	10.14	1,900	0	0.0
22/06/2015	10.20	134,500	10.26	10.39	10.20	0	0	0
19/06/2015	10.26	124,800	10.39	10.39	10.20	0	0	0
18/06/2015	10.39	154,500	10.39	10.52	10.33	108,400	4,500	1.7
17/06/2015	10.39	297,500	10.20	10.52	10.14	193,900	500	3.2
16/06/2015	10.20	213,799	10.39	10.45	10.20	5,000	5,500	-0.0
15/06/2015	10.39	221,800	10.52	10.58	10.39	20,200	9,000	0.2
12/06/2015	10.52	144,800	10.65	10.71	10.45	13,800	2,700	0.2
11/06/2015	10.65	125,920	10.65	10.65	10.52	17,000	0	0.3
10/06/2015	10.65	136,345	10.84	10.84	10.65	23,200	0	0.4
09/06/2015	10.84	350,200	10.58	11.16	10.58	11,800	50,000	-0.7
08/06/2015	10.58	489,575	10.65	10.71	10.39	15,000	25,000	-0.2
05/06/2015	10.65	224,735	10.65	10.71	10.52	0	51,000	-0.8
04/06/2015	10.65	69,468	10.71	10.77	10.58	0	0	0
03/06/2015	10.71	319,000	10.52	10.71	10.45	239,900	91,100	2.5
02/06/2015	10.52	242,600	10.52	10.77	10.26	154,900	1,000	2.6
01/06/2015	10.52	66,830	10.52	10.58	10.39	10,000	0	0.2
29/05/2015	10.52	235,907	10.65	10.84	10.52	0	0	0
28/05/2015	10.65	255,065	10.65	10.71	10.52	10,000	0	0.2

Page:
<<
26
27
28
>>

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