Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/02/2015	11.17	106,500	11.30	11.49	11.17	41,300	0	0.7
12/02/2015	11.30	117,000	10.92	11.55	10.92	6,600	0	0.1
11/02/2015	10.92	162,680	10.67	10.98	10.67	22,700	109,300	-1.5
10/02/2015	10.67	405,900	10.73	10.92	10.55	0	131,900	-2.3
09/02/2015	10.73	149,200	10.98	11.05	10.67	6,000	32,600	-0.5
06/02/2015	10.98	72,200	10.98	11.24	10.86	0	12,300	-0.2
05/02/2015	10.98	37,220	10.98	10.98	10.80	0	9,700	-0.2
04/02/2015	10.98	60,460	10.67	10.98	10.04	5,000	1,400	0.1
03/02/2015	10.67	369,000	10.86	10.86	10.48	0	6,000	-0.1
02/02/2015	10.86	165,010	11.05	11.05	10.73	0	2,000	-0.0
30/01/2015	11.05	520,100	11.55	11.55	10.67	0	20,300	-0.3
29/01/2015	11.55	348,300	11.67	11.74	11.49	0	1,000	-0.0
28/01/2015	11.67	369,820	12.11	12.11	11.61	20,000	0	0.4
27/01/2015	12.11	433,240	12.37	12.43	11.93	0	0	0
26/01/2015	12.37	222,155	12.30	12.43	11.93	0	0	0
23/01/2015	12.30	751,215	11.42	12.30	11.42	191,900	4,000	3.6
22/01/2015	11.42	189,400	11.42	11.42	11.24	0	11,500	-0.2
21/01/2015	11.42	172,400	11.49	11.55	11.24	0	20,200	-0.4
20/01/2015	11.49	515,945	11.11	11.49	10.98	5,000	1,000	0.1
19/01/2015	11.11	185,200	11.17	11.42	10.98	55,000	0	1.0
16/01/2015	11.17	287,230	10.92	11.30	10.92	9,000	0	0.2
15/01/2015	10.92	180,650	10.92	11.05	10.73	5,700	0	0.1
14/01/2015	10.92	420,080	10.61	10.98	10.36	1,200	0	0.0
13/01/2015	10.61	381,500	10.67	10.80	10.55	5,200	25,000	-0.3
12/01/2015	10.67	585,532	10.73	10.98	10.67	39,900	0	0.7
09/01/2015	10.73	626,400	10.48	10.92	10.42	11,200	0	0.2
08/01/2015	10.48	387,900	10.80	10.98	10.48	600	2,400	-0.0
07/01/2015	10.80	1,309,210	10.04	10.86	10.04	318,500	11,800	5.2
06/01/2015	10.04	560,890	9.29	10.04	9.16	14,000	0	0.2
05/01/2015	9.29	219,120	9.35	9.42	9.10	2,400	2,800	-0.0
31/12/2014	9.35	143,620	9.10	9.67	9.10	0	100	-0.0
30/12/2014	9.10	94,900	8.79	9.10	8.47	0	0	0
29/12/2014	8.79	338,940	9.42	9.42	8.79	0	2,000	-0.0
26/12/2014	9.42	406,900	9.85	9.85	9.42	120,000	0	1.8
25/12/2014	9.85	98,040	10.04	10.04	9.73	0	0	0
24/12/2014	10.04	190,723	10.11	10.67	9.79	50,000	6,000	0.7
23/12/2014	10.11	752,027	9.79	10.36	9.60	130,000	5,100	2.0
22/12/2014	9.79	375,943	9.35	9.79	9.29	52,000	0	0.8
19/12/2014	9.35	224,279	9.35	9.42	8.98	120,000	0	1.8
18/12/2014	9.35	293,256	9.23	9.60	9.23	130,000	8,300	1.8
17/12/2014	9.23	409,900	9.60	9.60	8.79	130,000	0	1.9
16/12/2014	9.60	380,270	9.60	9.67	9.16	220,000	0	3.3
15/12/2014	9.60	749,320	9.23	9.92	8.98	220,000	100	3.3
12/12/2014	9.23	179,430	8.79	9.29	8.66	86,500	0	1.3
11/12/2014	8.79	64,100	8.98	9.10	8.66	0	0	0
10/12/2014	8.98	231,025	8.72	8.98	8.47	0	0	0
09/12/2014	8.72	123,350	9.04	9.04	8.72	100	0	0.0
08/12/2014	9.04	234,800	9.29	9.29	9.04	0	0	0
05/12/2014	9.29	599,200	8.91	9.42	8.91	60,000	0	0.9
04/12/2014	8.91	272,860	8.98	9.10	8.91	111,800	0	1.6
03/12/2014	8.98	375,150	8.60	9.04	8.60	9,200	0	0.1
02/12/2014	8.60	43,350	8.60	8.60	8.47	19,000	0	0.3
01/12/2014	8.60	107,830	8.66	8.72	8.60	0	0	0
28/11/2014	8.66	74,950	8.47	8.72	8.35	0	0	0
27/11/2014	8.47	88,200	8.41	8.47	8.29	20,000	0	0.3
26/11/2014	8.41	93,100	8.60	8.60	8.35	0	50	-0.0
25/11/2014	8.60	223,300	8.35	8.60	8.22	0	0	0
24/11/2014	8.35	188,700	8.47	8.47	8.16	0	0	0
21/11/2014	8.47	168,600	8.66	8.72	8.47	0	0	0
20/11/2014	8.66	140,800	8.54	8.79	8.41	0	0	0
19/11/2014	8.54	119,900	8.54	8.60	8.41	0	0	0
18/11/2014	8.54	150,400	8.72	8.79	8.54	0	0	0
17/11/2014	8.72	329,500	8.54	8.91	8.60	0	400	-0.0
14/11/2014	8.54	135,450	8.85	8.85	8.54	0	220	-0.0
13/11/2014	8.85	231,310	8.79	8.98	8.72	50,000	4,500	0.6
12/11/2014	8.79	118,710	8.91	8.91	8.66	0	0	0
11/11/2014	8.91	106,750	8.98	8.98	8.72	0	0	0
10/11/2014	8.98	95,401	9.04	9.16	8.79	0	0	0
07/11/2014	9.04	269,200	8.85	9.16	8.91	0	0	0
06/11/2014	8.85	88,700	8.85	8.91	8.72	0	0	0
05/11/2014	8.85	113,851	8.79	8.91	8.72	0	0	0
04/11/2014	8.79	146,950	9.04	9.04	8.66	0	0	0
03/11/2014	9.04	290,100	8.54	9.16	8.54	73,500	20,000	0.8
31/10/2014	8.54	104,700	8.29	8.66	8.41	0	0	0
30/10/2014	8.29	225,600	7.97	8.66	8.16	0	0	0
29/10/2014	7.97	84,900	7.78	8.10	7.78	0	0	0
28/10/2014	7.78	96,110	7.91	7.91	7.66	0	0	0
27/10/2014	7.91	204,400	8.16	8.16	7.85	0	0	0
24/10/2014	8.16	250,100	8.16	8.22	7.97	0	0	0
23/10/2014	8.16	131,800	8.16	8.29	8.03	0	0	0
22/10/2014	8.16	107,610	8.16	8.22	8.10	0	0	0
21/10/2014	8.16	116,600	8.16	8.16	7.97	0	0	0
20/10/2014	8.16	77,800	8.35	8.35	7.97	0	0	0
17/10/2014	8.35	129,200	8.03	8.35	8.03	50,000	0	0.6
16/10/2014	8.03	298,900	8.54	8.54	7.91	50,000	0	0.6
15/10/2014	8.54	566,180	8.10	8.54	8.03	10,000	0	0.1
14/10/2014	8.10	691,700	8.98	9.04	8.10	0	0	0
13/10/2014	8.98	283,700	9.04	9.29	8.85	0	0	0
10/10/2014	9.04	510,710	9.35	9.35	8.79	0	10	-0.0
09/10/2014	9.35	215,410	9.48	9.60	9.35	0	0	0
08/10/2014	9.48	503,291	9.67	9.67	9.29	0	2,500	-0.0
07/10/2014	9.67	552,300	9.23	9.67	9.16	0	42,600	-0.6
06/10/2014	9.23	326,500	9.35	9.42	9.23	0	10,000	-0.1
03/10/2014	9.35	860,639	9.16	9.79	9.16	1,000	20,100	-0.3
02/10/2014	9.16	735,200	8.79	9.23	8.79	100	9,000	-0.1
01/10/2014	8.79	375,150	9.10	9.10	8.79	0	300	-0.0
30/09/2014	9.10	448,800	9.16	9.23	8.91	0	29,400	-0.4
29/09/2014	9.16	248,550	8.98	9.16	8.85	100	1,900	-0.0
26/09/2014	8.98	823,475	8.66	9.29	8.41	1,500	20,000	-0.3
25/09/2014	8.66	169,110	8.79	8.91	8.60	0	0	0

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.30	3.90%	1,608,300	-4,300	-0.0	7.60 8 7.80
2 tháng (2025-10-06)	-0.70	-8.05%	4,883,200	-28,400	-0.2	7.50 8.70 7.80
3 tháng (2025-09-08)	-0.50	-5.88%	7,856,900	9,400	0.1	7.50 9.30 7.80
6 tháng (2025-06-09)	0.90	12.68%	26,694,100	7,500	0.1	7.10 9.50 7.80
12 tháng (2024-12-10)	0.40	5.26%	38,293,564	-229,584	-1.7	6.20 9.50 7.80
24 tháng (2023-12-18)	-1.10	-12.09%	80,624,430	-64,089	-0.3	6.20 10 7.80
36 tháng (2022-12-21)	0.32	4.17%	272,702,343	-608,942	-8.2	6.20 14.02 7.80
60 tháng (2020-12-31)	-0.82	-9.30%	794,479,841	-1,621,612	-18.4	4.90 26.22 7.80

CTCP Xi măng Bỉm Sơn (bcc)

THỐNG KÊ GIAO DỊCH