Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/09/2023	12.50	508,000	12.40	12.50	12.30	0	0	0
05/09/2023	12.40	468,000	12.30	12.60	12.30	100	200	-0.0
31/08/2023	12.30	421,000	11.90	12.30	11.90	0	5,200	-0.1
30/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2023	11.90	432,800	12	12.40	11.90	0	0	0
29/08/2023	12.00	477,500	11.90	12.10	11.90	0	200	-0.0
28/08/2023	11.90	326,700	11.90	12.38	10.75	0	1,000	-0.0
25/08/2023	11.90	542,800	11.81	12.10	11.81	0	0	0
24/08/2023	11.81	621,200	11.62	11.90	11.52	200	3,500	-0.0
23/08/2023	11.62	627,600	11.81	12.19	11.33	0	0	0
22/08/2023	11.81	476,500	11.81	12.10	11.14	300	0	0.0
21/08/2023	11.81	561,600	12.10	12.10	11.42	140	0	0.0
18/08/2023	12.10	1,625,100	13.34	13.34	12.10	200	0	0.0
17/08/2023	13.34	935,700	13.54	13.63	13.34	72	0	0.0
16/08/2023	13.54	464,700	13.54	13.82	13.34	0	0	0
15/08/2023	13.54	693,800	13.63	13.92	13.54	0	0	0
14/08/2023	13.63	699,600	13.34	13.73	13.34	0	0	0
11/08/2023	13.34	1,039,000	13.54	13.63	12.48	0	0	0
10/08/2023	13.54	1,095,100	13.92	13.92	13.54	0	0	0
09/08/2023	13.92	751,800	14.02	14.11	13.73	0	0	0
08/08/2023	14.02	931,800	14.02	14.30	13.92	0	1,500	-0.0
07/08/2023	14.02	1,338,500	13.73	14.40	13.73	0	0	0
04/08/2023	13.73	1,089,100	13.54	13.82	13.54	300	246,300	-3.5
03/08/2023	13.54	1,528,200	13.92	14.30	13.54	0	0	0
02/08/2023	13.92	951,200	14.02	14.40	13.92	100	250,600	-3.7
01/08/2023	14.02	3,659,300	13.73	14.50	13.73	1,000	0	0.0
31/07/2023	13.73	1,162,500	13.73	13.92	13.63	1,034	0	0.0
28/07/2023	13.73	876,400	13.44	13.73	13.34	0	0	0
27/07/2023	13.44	1,122,900	13.63	13.82	13.34	0	0	0
26/07/2023	13.63	848,000	13.73	13.73	13.44	0	0	0
25/07/2023	13.73	834,200	13.82	14.02	13.63	0	0	0
24/07/2023	13.82	1,723,100	13.44	13.92	13.34	100	0	0.0
21/07/2023	13.44	848,500	13.54	13.63	13.34	0	0	0
20/07/2023	13.54	918,500	13.25	13.63	13.06	0	0	0
19/07/2023	13.25	1,943,800	13.63	13.73	13.25	0	0	0
18/07/2023	13.63	997,500	13.92	13.92	13.63	0	100	-0.0
17/07/2023	13.92	809,100	13.92	14.11	13.73	0	0	0
14/07/2023	13.92	1,233,800	14.02	14.11	13.63	0	0	0
13/07/2023	14.02	885,000	13.82	14.21	13.82	0	2,500	-0.0
12/07/2023	13.82	859,700	13.63	13.82	13.54	100	200	-0.0
11/07/2023	13.63	991,700	13.82	14.02	13.63	800	5,000	-0.1
10/07/2023	13.82	728,600	13.82	13.92	13.63	0	0	0
07/07/2023	13.82	975,800	13.34	13.82	13.25	0	1,000	-0.0
06/07/2023	13.34	1,160,100	13.73	13.73	13.25	0	900	-0.0
05/07/2023	13.73	2,128,607	13.73	14.30	13.73	1,000	20	0.0
04/07/2023	13.73	905,400	13.44	13.73	13.25	0	0	0
03/07/2023	13.44	695,357	13.06	13.63	13.06	0	0	0
30/06/2023	13.06	631,201	13.25	13.34	13.06	0	0	0
29/06/2023	13.25	1,404,704	13.54	13.92	13.25	0	0	0
28/06/2023	13.54	685,092	13.82	13.82	13.44	0	0	0
27/06/2023	13.82	945,970	13.63	13.92	13.54	0	1,100	-0.0
26/06/2023	13.63	1,533,560	13.54	13.73	12.96	0	0	0
23/06/2023	13.54	1,542,510	13.82	14.21	13.44	0	0	0
22/06/2023	13.82	244,923	12.96	14.02	13.73	13,600	0	0.2
21/06/2023	12.96	2,597,411	12.77	14.11	12.77	0	0	0
20/06/2023	12.77	1,395,921	12.19	12.77	12.29	0	0	0
19/06/2023	12.19	523,686	12.10	12.38	12.10	0	0	0
16/06/2023	12.10	722,742	12.00	12.38	12.00	0	0	0
15/06/2023	12.00	510,550	12.00	12.19	11.90	0	0	0
14/06/2023	12.00	705,674	12.38	12.48	12.00	200	0	0.0
13/06/2023	12.38	740,846	12.38	12.58	12.19	0	0	0
12/06/2023	12.38	808,386	12.10	12.38	12.10	0	0	0
09/06/2023	12.10	1,021,908	12.38	12.48	12.00	600	0	0.0
08/06/2023	12.38	1,547,043	12.77	12.86	12.38	0	0	0
07/06/2023	12.77	1,192,439	12.67	13.06	12.67	0	1,400	-0.0
06/06/2023	12.67	958,277	12.58	12.77	12.29	0	1,500	-0.0
05/06/2023	12.58	808,143	12.86	13.06	12.58	0	0	0
02/06/2023	12.86	1,408,540	12.67	12.96	12.58	0	0	0
01/06/2023	12.67	1,489,690	12.67	12.96	12.48	0	0	0
31/05/2023	12.67	1,460,573	12.77	13.15	12.67	0	0	0
30/05/2023	12.77	2,289,097	12.00	12.77	12.00	100	400	-0.0
29/05/2023	12.00	1,152,941	12.10	12.19	12.00	1,000	0	0.0
26/05/2023	12.10	818,642	12.00	12.29	12.00	0	0	0
25/05/2023	12.00	1,169,115	11.90	12.29	11.71	0	0	0
24/05/2023	11.90	1,463,072	11.90	12.19	11.90	0	1,500	-0.0
23/05/2023	11.90	1,614,869	11.81	12.00	11.71	0	0	0
22/05/2023	11.81	2,281,844	11.23	11.81	11.14	0	0	0
19/05/2023	11.23	530,997	11.14	11.42	11.04	0	0	0
18/05/2023	11.14	558,646	11.23	11.33	11.04	0	69	-0.0
17/05/2023	11.23	563,460	11.23	11.42	11.14	0	0	0
16/05/2023	11.23	653,851	11.14	11.42	11.14	0	0	0
15/05/2023	11.14	715,200	11.52	11.71	10.75	0	0	0
12/05/2023	11.52	1,361,800	11.33	11.62	11.23	0	0	0
11/05/2023	11.33	1,338,950	11.04	11.42	11.04	500	0	0.0
10/05/2023	11.04	732,245	10.75	11.04	10.66	0	0	0
09/05/2023	10.75	401,550	10.75	10.94	10.75	0	0	0
08/05/2023	10.75	418,252	10.85	10.94	10.75	0	0	0
05/05/2023	10.85	403,666	10.94	11.04	10.75	0	0	0
04/05/2023	10.94	638,405	10.85	11.04	10.75	0	0	0
28/04/2023	10.85	277,100	10.66	10.85	10.66	0	0	0
27/04/2023	10.66	210,600	10.75	10.94	10.66	0	0	0
26/04/2023	10.75	285,523	10.56	10.75	10.46	0	0	0
25/04/2023	10.56	321,653	10.75	10.94	10.56	100	0	0.0
24/04/2023	10.75	308,232	10.75	10.94	10.46	0	0	0
21/04/2023	10.75	1,037,607	11.14	11.33	10.66	100	200	-0.0
20/04/2023	11.14	366,800	11.14	11.23	10.94	0	0	0
19/04/2023	11.14	481,100	11.42	11.52	11.04	0	0	0
18/04/2023	11.42	899,559	11.14	11.42	10.94	0	0	0
17/04/2023	11.14	191,792	11.04	11.23	11.04	100	0	0.0
14/04/2023	11.04	590,777	11.14	11.33	11.04	0	0	0
13/04/2023	11.14	517,217	11.23	11.33	11.14	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	-0.10	-1.27%	1,414,400	-1,700	-0.0	7.60 8 7.70
2 tháng (2024-09-16)	-0.10	-1.27%	3,065,900	-1,500	-0.0	7.60 8.10 7.70
3 tháng (2024-08-19)	-0.40	-4.88%	4,276,000	39,800	0.3	7.60 8.20 7.70
6 tháng (2024-05-20)	-0.40	-4.88%	19,494,300	246,342	2.0	7.50 9.40 7.70
12 tháng (2023-11-21)	-1.70	-17.89%	45,471,015	217,672	1.7	7.50 10 7.70
24 tháng (2022-11-28)	0.98	14.44%	243,688,471	-217,558	-5.3	6.82 14.02 7.70
36 tháng (2021-12-01)	-17.58	-69.27%	425,874,577	-955,569	-14.6	4.90 25.76 7.70
60 tháng (2019-12-12)	1.98	33.91%	823,636,273	-4,033,161	-35.2	4.10 26.22 7.70

CTCP Xi măng Bỉm Sơn (bcc)

THỐNG KÊ GIAO DỊCH