Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2018	5.50	2,400	5.50	5.58	5.50	0	600	0.0
15/11/2018	5.50	8,121	5.58	5.58	5.50	0	0	0
14/11/2018	5.58	7,100	5.58	5.58	5.41	0	0	0
13/11/2018	5.58	12,602	5.58	5.58	5.58	0	0	0
12/11/2018	5.58	18,900	5.41	5.58	5.41	0	0	0
09/11/2018	5.41	1,320	5.41	5.41	5.41	0	0	0
08/11/2018	5.41	19,920	5.50	5.50	5.33	0	0	0
07/11/2018	5.50	9,612	5.66	5.66	5.50	0	0	0
06/11/2018	5.66	12,341	5.58	5.66	5.41	0	0	0
05/11/2018	5.58	8,600	5.82	5.82	5.41	0	0	0
02/11/2018	5.82	11,700	5.74	5.99	5.66	0	0	0
01/11/2018	5.74	27,010	5.58	5.91	5.50	0	0	0
31/10/2018	5.58	24,890	5.74	5.74	5.58	0	1,500	0.0
30/10/2018	5.74	245,362	5.41	5.74	5.25	0	0	0
29/10/2018	5.41	5,332	5.33	5.41	5.17	0	0	0
26/10/2018	5.33	23,600	5.33	5.33	5.33	0	0	0
25/10/2018	5.33	37,903	5.25	5.33	5.09	300	0	0.0
24/10/2018	5.25	14,951	5.33	5.50	5.25	0	0	0
23/10/2018	5.33	23,510	5.58	5.58	5.17	0	0	0
22/10/2018	5.58	11,071	5.58	5.58	5.50	0	0	0
19/10/2018	5.58	3,000	5.66	5.66	5.58	0	0	0
18/10/2018	5.66	12,034	5.74	5.74	5.33	0	0	0
17/10/2018	5.74	15,460	5.66	5.82	5.58	0	0	0
16/10/2018	5.66	201	5.58	5.66	5.66	0	0	0
15/10/2018	5.58	510	5.66	5.66	5.50	0	0	0
12/10/2018	5.66	23,491	5.50	5.66	5.09	2,000	0	0.0
11/10/2018	5.50	49,140	5.91	5.91	5.50	10,900	200	0.1
10/10/2018	5.91	9,800	5.99	5.99	5.74	0	5,000	0.0
09/10/2018	5.99	8,485	5.99	5.99	5.82	0	0	0
08/10/2018	5.99	17,100	6.15	6.15	5.82	0	5,000	0.0
05/10/2018	6.15	16,033	6.23	6.23	5.99	0	0	0
04/10/2018	6.23	56,820	6.07	6.23	6.07	0	0	0
03/10/2018	6.07	24,840	6.07	6.15	5.99	0	0	0
02/10/2018	6.07	43,333	6.32	6.32	5.91	0	0	0
01/10/2018	6.32	68,750	6.40	6.40	6.23	0	0	0
28/09/2018	6.40	44,430	6.73	6.73	6.40	0	0	0
27/09/2018	6.73	304,740	6.15	6.73	6.32	10,000	0	0.1
26/09/2018	6.15	225,885	5.66	6.15	5.74	0	0	0
25/09/2018	5.66	22,521	5.74	5.82	5.58	0	0	0
24/09/2018	5.74	62,455	5.58	5.74	5.58	0	0	0
21/09/2018	5.58	25,700	5.66	5.66	5.41	0	0	0
20/09/2018	5.66	87,210	5.50	5.74	5.50	0	6,900	0.0
19/09/2018	5.50	37,159	5.41	5.50	5.33	0	0	0
18/09/2018	5.41	10,400	5.41	5.41	5.33	0	700	0.0
17/09/2018	5.41	6,170	5.41	5.41	5.33	0	900	0.0
14/09/2018	5.41	3,775	5.33	5.41	5.33	0	0	0
13/09/2018	5.33	21,000	5.41	5.41	5.33	0	0	0
12/09/2018	5.41	4,442	5.41	5.41	5.33	0	0	0
11/09/2018	5.41	11,307	5.33	5.41	5.25	0	0	0
10/09/2018	5.33	9,010	5.58	5.58	5.33	0	0	0
07/09/2018	5.58	56,575	5.25	5.58	5.25	0	0	0
06/09/2018	5.25	6,120	5.41	5.41	5.25	0	0	0
05/09/2018	5.41	4,300	5.41	5.41	5.25	0	0	0
04/09/2018	5.41	29,100	5.50	5.50	5.33	0	0	0
31/08/2018	5.50	4,960	5.50	5.50	5.33	0	0	0
30/08/2018	5.50	23,300	5.41	5.50	5.25	0	0	0
29/08/2018	5.41	30,166	5.33	5.58	5.33	0	0	0
28/08/2018	5.33	100	5.41	5.41	5.33	0	0	0
27/08/2018	5.41	5,444	5.25	5.41	5.25	0	0	0
24/08/2018	5.25	7,400	5.41	5.41	5.25	0	0	0
23/08/2018	5.41	10,512	5.41	5.50	5.41	89,290	89,290	0
22/08/2018	5.41	66,200	5.17	5.41	5.17	0	0	0
21/08/2018	5.17	23,300	5.17	5.25	5.17	0	0	0
20/08/2018	5.17	30,300	5.17	5.17	5.17	0	0	0
17/08/2018	5.17	20,645	5.17	5.17	5.17	0	0	0
16/08/2018	5.17	149,859	5.25	5.25	5.09	0	0	0
15/08/2018	5.25	57,340	5.25	5.25	5.17	0	0	0
14/08/2018	5.25	22,400	5.17	5.25	5.17	0	2,400	0.0
13/08/2018	5.17	27,200	5.25	5.25	5.17	0	0	0
10/08/2018	5.25	2,609	5.25	5.25	5.17	0	0	0
09/08/2018	5.25	15,020	5.25	5.25	5.17	0	0	0
08/08/2018	5.25	32,948	5.17	5.25	5.09	0	0	0
07/08/2018	5.17	82,900	5.25	5.25	5.17	0	0	0
06/08/2018	5.25	64,700	5.17	5.25	5.17	0	0	0
03/08/2018	5.17	90,667	5.17	5.17	5.17	0	0	0
02/08/2018	5.17	25,000	5.17	5.17	5.09	0	0	0
01/08/2018	5.17	200	5.17	5.17	5.17	0	0	0
31/07/2018	5.17	45,500	5.17	5.17	5.09	1,300	0	0.0
30/07/2018	5.17	49,049	5.17	5.17	5.09	0	0	0
27/07/2018	5.17	42,946	5.17	5.17	5.17	0	0	0
26/07/2018	5.17	10,080	5.25	5.25	5.17	0	0	0
25/07/2018	5.25	13,565	5.25	5.25	5.17	0	0	0
24/07/2018	5.25	8,100	5.33	5.33	5.25	0	0	0
23/07/2018	5.33	11,200	5.41	5.41	5.33	0	0	0
20/07/2018	5.41	69,710	5.25	5.66	5.25	0	0	0
19/07/2018	5.25	28,000	5.25	5.25	5.17	0	0	0
18/07/2018	5.25	11,745	5.25	5.25	5.09	300	0	0.0
17/07/2018	5.25	1,975	5.25	5.25	5.09	200	0	0.0
16/07/2018	5.25	22,330	5.09	5.25	5.09	10,800	0	0.1
13/07/2018	5.09	52,600	5.09	5.17	5.09	17,800	0	0.1
12/07/2018	5.09	47,901	5.09	5.25	5.09	13,100	0	0.1
11/07/2018	5.09	47,525	5.17	5.17	5.09	7,300	500	0.0
10/07/2018	5.17	7,600	5.17	5.17	5.17	0	0	0
09/07/2018	5.17	2,704	5.17	5.17	5.17	0	0	0
06/07/2018	5.17	18,400	5.09	5.17	5.09	2,700	0	0.0
05/07/2018	5.09	19,300	5.25	5.25	5.09	0	2,000	0.0
04/07/2018	5.25	7,110	5.25	5.25	5.17	0	0	0
03/07/2018	5.25	20,400	5.41	5.41	5.17	189,700	189,700	0
02/07/2018	5.41	78,000	5.25	5.41	5.17	0	0	0
29/06/2018	5.25	12,400	5.33	5.33	5.25	0	0	0

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 (2026-08-19)	-0.30	-5%	673,600	-5,700	0.0	5.60 7.70 5.60
2 tháng (2026-07-20)	-0.80	-12.31%	1,536,500	-12,600	-0.1	5.60 7.70 5.60
3 tháng (2026-06-22)	-1.40	-19.72%	2,049,800	-13,000	-0.1	5.60 7.70 5.60
6 tháng (2026-03-23)	-1.50	-20.83%	4,845,300	-13,400	-0.1	5.60 7.70 5.60
12 tháng (2025-09-23)	-2.90	-33.72%	18,333,700	-62,700	-0.5	5.60 9 5.60
24 tháng (2024-09-30)	-2.40	-29.63%	54,536,700	-267,984	-1.9	5.60 9.60 5.60
36 tháng (2023-10-04)	-5.40	-48.65%	110,350,523	-56,412	-0.4	5.60 14.20 5.60
60 tháng (2021-10-14)	-17.27	-75.19%	540,473,171	-574,005	0.9	4.90 26.22 5.60

CTCP Xi măng Bỉm Sơn (bcc)

THỐNG KÊ GIAO DỊCH