Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/10/2018	5.33	37,903	5.09	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	5.41	5.41	5.17	0	0	0
22/10/2018	5.58	11,071	5.50	5.58	5.50	0	0	0
19/10/2018	5.58	3,000	5.58	5.58	5.58	0	0	0
18/10/2018	5.66	12,034	5.41	5.66	5.33	0	0	0
17/10/2018	5.74	15,460	5.58	5.82	5.58	0	0	0
16/10/2018	5.66	201	5.66	5.66	5.66	0	0	0
15/10/2018	5.58	510	5.58	5.58	5.50	0	0	0
12/10/2018	5.66	23,491	5.33	5.66	5.09	2,000	0	0.0
11/10/2018	5.50	49,140	5.74	5.74	5.50	10,900	200	0.1
10/10/2018	5.91	9,800	5.91	5.91	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	5.82	6.07	5.82	0	5,000	0.0
05/10/2018	6.15	16,033	6.07	6.15	5.99	0	0	0
04/10/2018	6.23	56,820	6.15	6.23	6.07	0	0	0
03/10/2018	6.07	24,840	5.99	6.15	5.99	0	0	0
02/10/2018	6.07	43,333	6.23	6.23	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	6.56	6.73	6.32	10,000	0	0.1
26/09/2018	6.15	225,885	5.74	6.15	5.74	0	0	0
25/09/2018	5.66	22,521	5.82	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	5.33	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	5.33	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	5.33	5.33	5.33	0	0	0
12/09/2018	5.41	4,442	5.33	5.41	5.33	0	0	0
11/09/2018	5.41	11,307	5.25	5.41	5.25	0	0	0
10/09/2018	5.33	9,010	5.50	5.50	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	5.33	5.41	5.25	0	0	0
04/09/2018	5.41	29,100	5.33	5.41	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	5.33	5.33	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	5.25	5.25	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	5.17	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	5.17	5.25	5.17	0	0	0
09/08/2018	5.25	15,020	5.17	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	5.09	45,500	5.17	5.17	5.17	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	5.25	5.25	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	5.17	5.25	5.09	300	0	0.0
17/07/2018	5.25	1,975	5.17	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	5.17	5.17	5.09	17,800	0	0.1
12/07/2018	5.09	47,901	5.17	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	5.17	5.17	5.09	0	2,000	0.0
04/07/2018	5.25	7,110	5.17	5.25	5.17	0	0	0
03/07/2018	5.25	20,400	5.25	5.33	5.17	189,700	189,700	0
02/07/2018	5.41	78,000	5.33	5.41	5.17	0	0	0
29/06/2018	5.25	12,400	5.33	5.33	5.25	0	0	0
28/06/2018	5.33	2,650	5.33	5.33	5.25	0	0	0
27/06/2018	5.33	12,109	5.33	5.33	5.33	0	0	0
26/06/2018	5.33	5,664	5.33	5.33	5.25	0	0	0
25/06/2018	5.33	70	5.33	5.33	5.33	0	0	0
22/06/2018	5.33	44,502	5.33	5.33	5.25	0	0	0
21/06/2018	5.25	22,100	5.33	5.33	5.25	2,800	0	0.0
20/06/2018	5.33	2,257	5.33	5.33	5.33	2,200	0	0.0
19/06/2018	5.33	108,052	5.33	5.33	5.25	66,500	49,500	0.1
18/06/2018	5.50	4,630	5.33	5.50	5.33	0	800	0.0
15/06/2018	5.41	21,281	5.41	5.50	5.41	0	2,957	0.0
14/06/2018	5.50	21,716	5.41	5.50	5.33	5,400	5,400	0
13/06/2018	5.50	923	5.33	5.50	5.33	800	0	0.0
12/06/2018	5.50	28,325	5.58	5.58	5.50	0	0	0
11/06/2018	5.58	4,700	5.58	5.58	5.58	0	0	0
08/06/2018	5.58	67,905	5.33	5.58	5.33	1,900	20,750	-0.1
07/06/2018	5.41	9,834	5.33	5.41	5.33	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 (2026-09-08)	-0.30	-5.26%	593,600	-200	0.0	5.40 5.80 5.60
2 tháng (2026-08-10)	-0.60	-10%	896,600	-6,500	0.0	5.40 6.10 5.60
3 tháng (2026-07-10)	-1.40	-20.59%	1,769,400	-13,600	-0.1	5.40 6.80 5.60
6 tháng (2026-04-13)	-1.90	-26.03%	4,205,900	-4,200	0.0	5.40 7.60 5.60
12 tháng (2025-10-13)	-3	-35.71%	16,409,500	-58,700	-0.4	5.40 8.40 5.60
24 tháng (2024-10-18)	-2.50	-31.65%	52,782,002	-267,184	-1.9	5.40 9.60 5.60
36 tháng (2023-10-24)	-5.10	-48.57%	104,273,790	-55,212	-0.3	5.40 14.20 5.60
60 tháng (2021-11-03)	-16.10	-74.88%	507,806,063	-821,705	-5.2	4.90 26.22 5.60

CTCP Xi măng Bỉm Sơn (bcc)

THỐNG KÊ GIAO DỊCH