Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/08/2017	7.48	114,850	7.48	7.55	7.40	0	0	0
15/08/2017	7.48	132,440	7.48	7.55	7.40	100	0	0.0
14/08/2017	7.40	156,246	7.33	7.48	7.33	1,800	0	0.0
11/08/2017	7.33	239,800	7.40	7.55	7.33	0	0	0
10/08/2017	7.40	200,136	7.48	7.62	7.40	0	8,000	-0.1
09/08/2017	7.48	142,683	7.62	7.70	7.48	0	0	0
08/08/2017	7.55	282,900	7.77	7.92	7.11	31,000	0	0.3
07/08/2017	7.84	177,990	7.84	7.92	7.77	70,600	0	0.7
04/08/2017	7.92	137,686	8.21	8.43	7.84	0	0	0
03/08/2017	7.99	266,355	7.55	8.06	7.55	8,000	1,100	0.1
02/08/2017	7.55	212,120	7.55	7.70	7.48	0	0	0
01/08/2017	7.77	413,880	7.84	7.84	7.62	0	0	0
31/07/2017	7.84	522,828	8.28	8.28	7.77	0	0	0
28/07/2017	8.36	331,162	7.99	8.43	7.99	100	0	0.0
27/07/2017	7.99	1,410,442	7.62	8.28	7.55	10,000	0	0.1
26/07/2017	8.36	391,242	8.36	8.80	8.36	0	0	0
25/07/2017	9.24	592,076	10.19	10.19	9.24	0	0	0
24/07/2017	10.19	142,850	10.41	10.41	10.12	0	0	0
21/07/2017	10.41	261,700	10.48	10.63	10.41	0	0	0
20/07/2017	10.48	310,290	10.70	10.70	10.48	500	2,000	0.0
19/07/2017	10.70	108,300	10.85	10.92	10.70	0	0	0
18/07/2017	10.78	183,324	10.85	10.85	10.70	13,000	0	0.2
17/07/2017	10.70	258,118	10.92	11.00	10.70	6,000	0	0.1
14/07/2017	11.00	124,337	10.92	11.00	10.85	6,000	0	0.1
13/07/2017	11.00	218,289	11.00	11.00	10.85	0	0	0
12/07/2017	11.00	338,095	10.92	11.22	10.92	0	0	0
11/07/2017	11.07	271,770	11.00	11.07	10.92	0	0	0
10/07/2017	11.07	198,283	11.14	11.36	11.00	0	0	0
07/07/2017	11.29	345,387	11.51	11.66	11.29	1,000	0	0.0
06/07/2017	11.51	1,063,036	11.14	11.73	11.14	0	100	0.0
05/07/2017	11.14	236,650	11.22	11.36	11.07	0	0	0
04/07/2017	11.22	324,905	11.14	11.36	11.00	0	1,600	0.0
03/07/2017	11.07	330,767	11.00	11.14	10.92	100	0	0.0
30/06/2017	11.07	233,972	11.14	11.14	10.92	500	0	0.0
29/06/2017	11.07	254,210	11.22	11.29	11.07	500	3	0.0
28/06/2017	11.22	125,600	11.36	11.44	11.22	0	0	0
27/06/2017	11.36	1,227,856	11.14	11.66	11.07	308,200	0	4.8
26/06/2017	11.14	718,275	10.78	11.22	10.70	290,000	31,200	3.9
23/06/2017	10.78	148,436	10.85	10.85	10.70	0	0	0
22/06/2017	10.78	345,065	10.92	10.92	10.56	0	20,000	-0.3
21/06/2017	10.85	234,365	10.85	11.00	10.70	0	4,200	-0.1
20/06/2017	10.92	274,854	11.00	11.07	10.78	0	0	0
19/06/2017	11.00	219,395	11.07	11.07	10.92	0	20,600	-0.3
16/06/2017	11.07	108,700	11.07	11.14	11.07	0	0	0
15/06/2017	11.14	434,502	11.22	11.36	11.07	0	100	0.0
14/06/2017	11.14	670,160	10.70	11.29	10.70	46,000	100	0.7
13/06/2017	10.85	253,300	10.70	10.92	10.63	30,000	0	0.4
12/06/2017	10.70	163,359	10.70	10.70	10.63	0	0	0
09/06/2017	10.70	44,445	10.85	10.85	10.70	0	0	0
08/06/2017	10.78	477,921	10.63	11.14	10.56	0	45,000	-0.7
07/06/2017	10.63	237,860	10.56	10.70	10.48	0	0	0
06/06/2017	10.56	155,435	10.63	10.63	10.56	0	0	0
05/06/2017	10.63	207,339	10.56	10.70	10.48	0	0	0
02/06/2017	10.63	192,850	10.63	10.85	10.56	100	0	0.0
01/06/2017	10.63	159,553	10.63	10.78	10.63	6,000	0	0.1
31/05/2017	10.63	405,519	10.63	10.92	10.56	0	0	0
30/05/2017	10.63	162,280	10.92	10.92	10.63	0	0	0
29/05/2017	10.92	195,220	11.00	11.07	10.78	8,000	0	0.1
26/05/2017	11.00	117,548	10.70	11.00	10.70	0	0	0
25/05/2017	10.78	223,987	10.78	10.92	10.70	0	0	0
24/05/2017	10.63	374,123	10.70	10.85	10.63	0	0	0
23/05/2017	10.70	251,680	11.00	11.00	10.70	0	0	0
22/05/2017	11.00	241,892	11.14	11.14	10.92	0	0	0
19/05/2017	11.14	202,615	11.00	11.14	10.92	0	0	0
18/05/2017	11.14	258,498	11.14	11.22	11.00	0	0	0
17/05/2017	11.29	300,273	11.51	11.51	11.14	100	0	0.0
16/05/2017	11.51	909,923	10.85	11.66	10.85	0	100	0.0
15/05/2017	10.85	235,218	10.70	10.85	10.70	0	0	0
12/05/2017	10.70	195,808	10.63	10.85	10.56	0	0	0
11/05/2017	10.63	258,281	10.70	10.78	10.56	0	0	0
10/05/2017	10.70	132,629	10.70	10.78	10.63	0	0	0
09/05/2017	10.70	111,400	10.78	10.85	10.63	100	0	0.0
08/05/2017	10.70	133,278	11.00	11.00	10.70	10,900	0	0.2
05/05/2017	11.00	141,550	10.92	11.00	10.85	48,300	0	0.7
04/05/2017	10.92	187,310	10.63	10.92	10.63	85,300	0	1.3
03/05/2017	10.56	354,216	10.63	10.70	10.26	0	0	0
28/04/2017	10.85	206,107	11.00	11.00	10.85	0	0	0
27/04/2017	11.07	70,330	10.85	11.07	10.85	0	0	0
26/04/2017	10.92	174,386	10.63	10.92	10.56	0	0	0
25/04/2017	10.63	169,200	10.70	10.85	10.63	0	0	0
24/04/2017	10.78	246,201	11.00	11.07	10.63	0	0	0
21/04/2017	11.07	301,260	11.14	11.14	11.00	95,000	0	1.4
20/04/2017	11.14	151,406	11.14	11.14	10.92	0	0	0
19/04/2017	11.14	185,479	11.07	11.29	11.00	39,000	0	0.6
18/04/2017	11.07	207,361	11.00	11.07	10.63	30,300	10	0.5
17/04/2017	11.00	225,040	11.14	11.36	10.85	0	100	0.0
14/04/2017	11.36	445,935	11.36	11.51	11.00	0	2,300	0.0
13/04/2017	11.36	361,485	11.58	11.73	11.36	0	0	0
12/04/2017	11.58	323,169	12.02	12.02	11.58	100	0	0.0
11/04/2017	11.95	442,910	11.95	12.10	11.80	10,000	0	0.2
10/04/2017	11.73	220,610	11.88	11.95	11.73	0	8,800	-0.1
07/04/2017	11.88	154,980	12.02	12.02	11.80	0	1,500	0.0
05/04/2017	12.02	479,070	11.73	12.32	11.73	10,200	13,600	-0.1
04/04/2017	11.58	809,722	11.44	11.88	11.36	6,800	0	0.1
03/04/2017	11.51	288,505	10.48	11.73	10.48	1,500	300	0.0
31/03/2017	11.58	135,407	11.44	11.66	11.44	0	0	0
30/03/2017	11.66	405,115	11.58	11.66	11.51	900	0	0.0
29/03/2017	11.58	595,399	12.02	12.02	11.58	8,000	0	0.1
28/03/2017	12.02	467,720	11.88	12.10	11.80	0	0	0
27/03/2017	11.88	652,512	12.02	12.10	11.73	300	0	0.0

Page:
<<
23
24
25
>>

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