CTCP Xi măng Bỉm Sơn (bcc)

5.90
-0.10
(-1.67%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-30) 		-1 -14.29% 721,300 -1,200 0
6
7
6
2 tháng
(2026-06-01) 		-1 -14.29% 1,417,400 -2,100 0
6
7.10
6
3 tháng
(2026-05-04) 		-1.10 -15.49% 2,463,900 -2,200 0
6
7.30
6
6 tháng
(2026-02-02) 		-1.70 -22.08% 6,983,100 21,800 0.1
6
7.80
6
12 tháng
(2025-08-04) 		-2.80 -31.82% 27,477,300 -5,200 -0.1
6
9.50
6
24 tháng
(2024-08-09) 		-1.90 -24.05% 55,065,470 -64,284 -0.4
6
9.50
6
36 tháng
(2023-08-15) 		-7.54 -55.67% 124,769,219 -95,287 -0.7
6
13.54
6
60 tháng
(2021-08-25) 		-7.78 -56.47% 609,986,221 -1,979,996 -23.9
4.90
26.22
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2022
8.45
 238,011 8.54 8.54 7.78 0 0 0
14/12/2022
8.54
 341,463 8.45 8.74 8.45 0 6,000 -0.1
13/12/2022
8.45
 313,921 8.45 8.64 8.06 0 0 0
12/12/2022
8.45
 720,097 8.54 9.12 8.45 0 0 0
09/12/2022
8.54
 905,934 8.06 8.54 7.87 0 0 0
08/12/2022
8.06
 377,003 7.78 8.35 7.78 0 0 0
07/12/2022
7.78
 211,968 7.87 8.06 7.49 0 0 0
06/12/2022
7.87
 617,850 8.54 8.64 7.78 10,000 0 0.1
05/12/2022
8.54
 566,456 8.35 8.83 8.26 1,000 0 0.0
02/12/2022
8.35
 803,917 8.26 8.35 7.68 0 0 0
01/12/2022
8.26
 602,586 8.06 8.74 7.97 600 0 0.0
30/11/2022
8.06
 952,150 7.49 8.06 7.49 8,700 0 0.1
29/11/2022
7.49
 1,167,281 6.82 7.49 6.34 19,300 0 0.1
28/11/2022
6.82
 632,936 6.24 6.82 6.34 49,500 0 0.4
25/11/2022
6.24
 414,063 5.95 6.24 5.38 10,000 100,000 -0.6
24/11/2022
5.95
 219,502 5.86 5.95 5.66 5,000 0 0.0
23/11/2022
5.86
 226,753 6.24 6.34 5.86 12,500 0 0.1
22/11/2022
6.24
 669,269 6.05 6.62 6.05 22,500 0 0.1
21/11/2022
6.05
 348,957 5.66 6.14 5.76 12,000 0 0.1
18/11/2022
5.66
 463,829 5.66 5.86 5.38 0 0 0
17/11/2022
5.66
 299,517 5.38 5.86 4.90 200 0 0.0
16/11/2022
5.38
 533,533 4.90 5.38 4.42 0 0 0
15/11/2022
4.90
 398,848 5.38 5.38 4.90 13,000 0 0.1
14/11/2022
5.38
 393,951 5.95 5.95 5.38 71,200 0 0.4
11/11/2022
5.95
 236,480 6.05 6.34 5.47 100 0 0.0
10/11/2022
6.05
 356,500 6.72 6.72 6.05 74,900 1,000 0.5
09/11/2022
6.72
 172,540 6.53 6.91 5.95 18,000 100 0.1
08/11/2022
6.53
 365,340 6.53 6.53 5.95 45,100 0 0.3
07/11/2022
6.53
 404,858 7.01 7.20 6.53 100 0 0.0
04/11/2022
7.01
 259,120 7.49 7.49 7.01 0 0 0
03/11/2022
7.49
 240,241 7.39 7.78 7.30 0 0 0
02/11/2022
7.39
 287,659 7.49 7.58 7.20 8,000 0 0.1
01/11/2022
7.49
 193,680 7.39 7.58 7.30 15,000 0 0.1
31/10/2022
7.39
 227,997 7.49 7.58 7.01 0 0 0
28/10/2022
7.49
 215,382 7.39 7.78 7.39 0 0 0
27/10/2022
7.39
 320,594 6.91 7.49 6.24 0 0 0
26/10/2022
6.91
 223,977 7.30 7.58 6.62 0 53,000 -0.4
25/10/2022
7.30
 338,303 7.68 7.97 6.91 15,100 0 0.1
24/10/2022
7.68
 436,009 8.45 8.83 7.68 0 800 -0.0
21/10/2022
8.45
 380,386 9.31 9.31 8.45 400 100 0.0
20/10/2022
9.31
 253,062 9.31 9.41 8.93 100 0 0.0
19/10/2022
9.31
 177,253 9.41 9.41 9.22 100 0 0.0
18/10/2022
9.41
 260,939 9.22 9.60 9.22 0 200 -0.0
17/10/2022
9.22
 192,558 9.22 9.22 8.93 0 0 0
14/10/2022
9.22
 339,015 8.74 9.22 8.93 0 2 -0.0
13/10/2022
8.74
 209,700 8.74 8.93 8.54 700 0 0.0
12/10/2022
8.74
 438,600 8.54 9.02 7.78 100 0 0.0
11/10/2022
8.54
 316,600 9.41 9.60 8.54 0 0 0
10/10/2022
9.41
 360,996 9.22 9.70 8.35 0 0 0
07/10/2022
9.22
 560,000 9.98 9.98 9.22 0 0 0
06/10/2022
9.98
 202,567 10.94 11.04 9.98 100 2,600 -0.0
05/10/2022
10.94
 257,085 10.56 11.04 9.60 0 0 0
04/10/2022
10.56
 305,480 11.04 11.42 10.56 0 0 0
03/10/2022
11.04
 486,151 12.10 12.10 10.94 0 0 0
30/09/2022
12.10
 742,681 12.19 12.38 11.14 100 150,000 -1.8
29/09/2022
12.19
 836,984 13.06 13.44 12.19 100 0 0.0
28/09/2022
13.06
 746,154 13.44 13.82 12.96 0 0 0
27/09/2022
13.44
 1,266,227 12.77 13.63 12.86 0 20 -0.0
26/09/2022
12.77
 478,842 13.44 13.44 12.48 100 0 0.0
23/09/2022
13.44
 337,938 13.25 13.73 13.06 0 80 -0.0
22/09/2022
13.25
 375,204 12.86 13.25 12.77 0 0 0
21/09/2022
12.86
 220,315 12.58 12.96 12.48 0 0 0
20/09/2022
12.58
 390,330 12.67 12.96 12.38 0 200,000 -2.6
19/09/2022
12.67
 363,730 13.06 13.06 12.58 0 0 0
16/09/2022
13.06
 299,503 13.34 13.44 12.86 400 0 0.0
15/09/2022
13.34
 182,548 13.44 13.54 13.34 500 0 0.0
14/09/2022
13.44
 443,440 13.25 13.44 12.77 0 44 -0.0
13/09/2022
13.25
 253,486 13.25 13.34 13.06 7,500 0 0.1
12/09/2022
13.25
 504,113 13.15 13.54 13.25 0 150,800 -2.1
09/09/2022
13.15
 522,284 13.34 13.44 12.86 100 184,500 -2.5
08/09/2022
13.34
 592,600 13.92 13.92 13.34 100 0 0.0
07/09/2022
13.92
 499,100 14.21 14.30 13.92 0 0 0
06/09/2022
14.21
 648,614 14.40 14.59 14.11 0 190,000 -2.8
05/09/2022
14.40
 282,627 14.21 14.40 14.11 0 0 0
31/08/2022
14.21
 455,315 14.02 14.40 13.82 100 600 -0.0
30/08/2022
14.02
 574,913 14.40 14.59 14.02 100 0 0.0
29/08/2022
14.40
 861,599 14.88 14.88 13.82 20,100 0 0.3
26/08/2022
14.88
 623,112 14.98 15.17 14.69 10,000 100 0.2
25/08/2022
14.98
 325,802 14.78 15.26 14.69 0 0 0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2022
14.78
 327,705 14.78 15.26 14.69 0 0 0
23/08/2022
14.78
 650,810 14.32 14.78 14.13 0 0 0
22/08/2022
14.32
 819,719 14.78 14.78 14.23 20,100 0 0.3
19/08/2022
14.78
 645,311 14.97 15.06 14.69 100 0 0.0
18/08/2022
14.97
 425,584 15.25 15.25 14.97 0 0 0
17/08/2022
15.25
 672,355 15.53 15.62 15.16 100 0 0.0
16/08/2022
15.53
 1,783,832 14.88 15.81 14.97 0 50,100 -0.8
15/08/2022
14.88
 496,555 14.88 15.16 14.78 0 0 0
12/08/2022
14.88
 550,500 14.78 14.88 14.60 0 0 0
11/08/2022
14.78
 781,865 14.97 15.34 14.51 500 0 0.0
10/08/2022
14.97
 737,928 14.88 15.25 14.78 1,100 0 0.0
09/08/2022
14.88
 542,902 15.06 15.06 14.78 0 0 0
08/08/2022
15.06
 617,400 14.78 15.25 14.78 0 0 0
05/08/2022
14.78
 459,610 14.69 14.88 14.60 0 0 0
04/08/2022
14.69
 926,428 14.97 15.34 14.69 100 0 0.0
03/08/2022
14.97
 773,162 14.69 15.06 14.51 0 0 0
02/08/2022
14.69
 860,845 14.69 15.06 14.51 0 300 -0.0
01/08/2022
14.69
 1,129,108 14.23 14.78 13.95 0 0 0
29/07/2022
14.23
 660,755 14.32 14.41 14.04 0 0 0
28/07/2022
14.32
 1,040,121 14.13 14.78 14.23 0 0 0
27/07/2022
14.13
 357,300 13.95 14.13 13.58 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |