Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/04/2007	31.01	94,100	29.81	31.21	30.68	0	0	0
05/04/2007	29.81	112,900	30.61	31.35	29.01	0	0	0
04/04/2007	30.61	39,700	30.01	30.61	29.35	0	0	0
03/04/2007	30.01	152,900	30.01	32.28	28.01	0	0	0
02/04/2007	30.01	201,800	28.68	32.28	26.68	0	0	0
30/03/2007	28.68	136,400	27.21	29.88	28.68	0	0	0
29/03/2007	27.21	64,500	26.68	27.21	27.21	0	0	0
28/03/2007	26.68	48,800	25.28	26.68	22.88	0	0	0
27/03/2007	25.28	13,400	27.94	28.28	25.28	0	0	0
26/03/2007	27.94	33,500	30.68	30.68	27.94	0	0	0
23/03/2007	30.68	27,500	31.35	32.01	30.01	0	0	0
22/03/2007	31.35	39,500	32.01	32.41	31.01	0	0	0
21/03/2007	32.01	46,600	32.68	33.35	29.68	0	0	0
20/03/2007	32.68	49,100	33.48	37.22	30.68	0	0	0
19/03/2007	33.48	64,800	33.95	35.35	32.68	0	0	0
16/03/2007	33.95	45,300	32.68	33.95	31.68	0	0	0
15/03/2007	32.68	76,200	34.01	34.01	30.88	0	0	0
14/03/2007	34.01	56,100	34.95	35.35	32.01	0	0	0
13/03/2007	34.95	107,000	34.68	36.68	33.35	0	0	0
12/03/2007	34.68	134,800	33.95	36.35	33.41	0	0	0
09/03/2007	33.95	124,900	32.68	35.35	32.01	0	0	0
08/03/2007	32.68	121,600	32.15	32.68	32.01	0	0	0
07/03/2007	32.15	53,400	32.68	34.01	32.01	0	0	0
06/03/2007	32.68	131,600	32.01	35.41	32.08	0	0	0
05/03/2007	32.01	136,900	31.81	33.35	31.28	0	0	0
02/03/2007	31.81	53,400	33.01	33.01	29.75	0	0	0
01/03/2007	33.01	74,900	32.68	34.01	32.01	0	0	0
28/02/2007	32.68	208,200	31.28	34.28	32.61	0	0	0
27/02/2007	31.28	155,400	29.48	31.28	30.68	0	0	0
26/02/2007	29.48	199,600	26.68	29.48	28.01	0	0	0
15/02/2007	26.68	89,100	25.68	27.34	26.41	0	0	0
14/02/2007	25.68	118,700	25.14	26.68	25.54	0	0	0
13/02/2007	25.14	94,500	24.81	25.68	24.68	0	0	0
12/02/2007	24.81	75,900	24.68	25.34	22.68	0	0	0
09/02/2007	24.68	114,400	23.34	25.34	22.68	0	0	0
08/02/2007	23.34	181,700	23.21	23.54	21.68	0	0	0
07/02/2007	23.21	59,600	24.01	24.01	22.01	0	0	0
06/02/2007	24.01	40,300	24.01	24.68	22.28	0	0	0
05/02/2007	24.01	72,900	24.01	25.01	24.01	0	0	0
02/02/2007	24.01	28,900	25.34	25.34	23.34	0	0	0
01/02/2007	25.34	54,800	25.81	26.68	23.74	0	0	0
31/01/2007	25.81	161,300	24.61	25.81	23.34	0	0	0
30/01/2007	24.61	255,600	23.34	24.61	22.81	0	0	0
29/01/2007	23.34	58,300	21.74	23.48	21.34	0	0	0
26/01/2007	21.74	42,000	22.01	22.01	19.67	0	0	0
25/01/2007	22.01	83,800	22.01	22.68	21.21	0	0	0
24/01/2007	22.01	137,800	22.01	24.01	20.34	0	0	0
23/01/2007	22.01	59,300	22.34	22.81	22.01	0	0	0
22/01/2007	22.34	66,400	24.34	24.68	21.61	0	0	0
19/01/2007	24.34	106,200	24.01	24.34	23.34	0	0	0
18/01/2007	24.01	211,000	24.14	24.68	22.21	0	0	0
17/01/2007	24.14	32,000	24.68	28.01	24.14	0	0	0
16/01/2007	24.68	162,100	24.74	27.21	24.68	0	0	0
15/01/2007	24.74	199,900	22.61	24.74	24.74	0	0	0
12/01/2007	22.61	299,700	20.81	22.61	21.34	0	0	0
11/01/2007	20.81	142,000	19.27	20.81	19.67	0	0	0
10/01/2007	19.27	150,400	17.67	19.27	18.01	0	0	0
09/01/2007	17.67	89,900	17.27	17.74	17.21	0	0	0
08/01/2007	17.27	183,600	16.74	17.67	16.54	0	0	0
05/01/2007	16.74	232,500	16.47	17.14	16.01	0	0	0
04/01/2007	16.47	167,100	15.01	16.47	15.01	0	0	0
03/01/2007	15.01	72,800	15.01	15.34	14.67	0	0	0
02/01/2007	15.01	47,600	15.01	15.34	14.67	0	0	0
29/12/2006	15.01	22,300	14.94	15.01	14.67	0	0	0
28/12/2006	14.94	28,800	15.34	15.67	14.67	0	0	0
27/12/2006	15.34	10,700	14.41	15.34	14.67	0	0	0
26/12/2006	14.41	30,000	14.34	14.67	14.34	0	0	0
25/12/2006	14.34	27,200	15.41	15.41	14.34	0	0	0
22/12/2006	15.41	6,000	16.01	16.01	14.67	0	0	0
21/12/2006	16.01	137,100	16.34	16.81	15.34	0	0	0
20/12/2006	16.34	98,000	14.67	16.41	15.34	0	0	0
19/12/2006	14.67	173,700	14.34	15.34	14.01	0	0	0
18/12/2006	14.34	25,800	14.14	14.67	14.01	0	0	0
15/12/2006	14.14	55,500	14.07	14.34	14.01	0	0	0
14/12/2006	14.07	158,200	13.54	14.34	13.01	0	0	0
13/12/2006	13.54	25,500	14.01	14.67	13.34	0	0	0
12/12/2006	14.01	36,300	14.41	14.41	13.67	0	0	0
11/12/2006	14.41	8,800	14.67	14.67	14.34	0	0	0
08/12/2006	14.67	13,500	15.67	15.67	14.34	0	0	0
07/12/2006	15.67	32,700	16.21	16.34	15.67	0	0	0
06/12/2006	16.21	70,600	15.94	16.34	15.94	0	0	0
05/12/2006	15.94	48,000	15.94	19.67	14.01	0	0	0

Page:
<<
43
44
45

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-0.10	-1.92%	151,446	0	-0	5 5.20 5.10
2 tháng (2024-09-23)	-0.20	-3.77%	339,605	400	0.0	5 5.30 5.10
3 tháng (2024-08-23)	-0.30	-5.56%	453,010	-500	-0.0	5 5.40 5.10
6 tháng (2024-05-27)	-0.40	-7.27%	4,141,900	21,102	0.1	5 6 5.10
12 tháng (2023-11-27)	-0.50	-8.93%	5,985,888	-32,229	-0.2	5 6 5.10
24 tháng (2022-12-02)	-1.57	-23.50%	17,384,830	-102,860	-0.6	5 7.62 5.10
36 tháng (2021-12-07)	-5.89	-53.61%	46,131,698	-19,446	-0.1	4 15.54 5.10
60 tháng (2019-12-18)	0.87	20.45%	95,942,890	-19,827	-1.4	3 15.54 5.10

CTCP Xi măng VICEM Bút Sơn (bts)

THỐNG KÊ GIAO DỊCH