CTCP Xi măng Bỉm Sơn (bcc)

7.80
-0.20
(-2.50%)
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
(2025-11-05) 		0.30 3.90% 1,608,300 -4,300 -0.0
7.60
8
7.80
2 tháng
(2025-10-06) 		-0.70 -8.05% 4,883,200 -28,400 -0.2
7.50
8.70
7.80
3 tháng
(2025-09-08) 		-0.50 -5.88% 7,856,900 9,400 0.1
7.50
9.30
7.80
6 tháng
(2025-06-09) 		0.90 12.68% 26,694,100 7,500 0.1
7.10
9.50
7.80
12 tháng
(2024-12-10) 		0.40 5.26% 38,293,564 -229,584 -1.7
6.20
9.50
7.80
24 tháng
(2023-12-18) 		-1.10 -12.09% 80,624,430 -64,089 -0.3
6.20
10
7.80
36 tháng
(2022-12-21) 		0.32 4.17% 272,702,343 -608,942 -8.2
6.20
14.02
7.80
60 tháng
(2020-12-31) 		-0.82 -9.30% 794,479,841 -1,621,612 -18.4
4.90
26.22
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
16.74
 884,636 15.25 16.74 15.34 1,800 0 0.0
29/04/2022
15.25
 750,354 14.97 15.43 14.51 7,000 0 0.1
28/04/2022
14.97
 367,400 15.16 15.62 14.97 2,000 0 0.0
27/04/2022
15.16
 344,600 14.41 15.34 14.23 5,800 0 0.1
26/04/2022
14.41
 871,319 14.23 14.41 12.83 100 9,100 -0.1
25/04/2022
14.23
 785,589 15.53 16.18 14.23 100 200 -0.0
22/04/2022
15.53
 829,804 15.53 16.64 14.69 40,400 0 0.7
21/04/2022
15.53
 829,700 15.90 16.64 14.69 40,400 0 0.7
20/04/2022
15.90
 733,100 16.64 17.02 15.90 20,100 0 0.3
19/04/2022
16.64
 715,600 18.41 18.88 16.64 0 0 0
18/04/2022
18.41
 1,464,800 20.46 20.55 18.41 600 20,400 -0.4
15/04/2022
20.46
 1,025,000 20.92 21.20 19.71 0 0 0
14/04/2022
20.92
 630,800 21.39 21.57 19.71 100 73,100 -1.7
13/04/2022
21.39
 1,091,549 20.83 21.57 19.71 20,000 31,000 -0.3
12/04/2022
20.83
 1,181,561 22.59 23.43 20.83 0 500 -0.0
08/04/2022
22.59
 797,907 22.32 23.25 21.94 0 0 0
07/04/2022
22.32
 781,323 22.97 23.62 22.04 0 0 0
06/04/2022
22.97
 2,136,884 22.59 23.71 22.13 20,000 200 0.5
05/04/2022
22.59
 552,267 22.41 22.69 22.32 0 29,000 -0.7
04/04/2022
22.41
 947,932 21.76 22.78 21.48 0 0 0
01/04/2022
21.76
 1,345,452 21.39 22.04 20.73 100 0 0.0
31/03/2022
21.39
 1,281,491 22.78 23.15 21.39 0 0 0
30/03/2022
22.78
 1,589,324 23.90 23.99 22.50 40,100 600 1.0
29/03/2022
23.90
 2,324,178 23.25 24.08 23.06 370,000 20,100 9.0
28/03/2022
23.25
 2,008,025 23.06 23.80 22.50 0 0 0
25/03/2022
23.06
 969,071 23.43 23.71 22.97 0 1,400 -0.0
24/03/2022
23.43
 2,566,972 22.22 23.52 21.94 5,000 0 0.1
23/03/2022
22.22
 1,003,858 22.13 22.59 22.04 0 3,900 -0.1
22/03/2022
22.13
 1,048,693 21.94 22.69 21.94 50,000 39,000 0.2
21/03/2022
21.94
 993,123 21.85 22.78 21.85 0 0 0
18/03/2022
21.85
 1,423,929 22.59 22.78 21.85 0 5,000 -0.1
17/03/2022
22.59
 1,458,231 22.59 23.52 22.41 0 3,800 -0.1
16/03/2022
22.59
 1,429,916 22.50 23.06 22.22 5,000 0 0.1
15/03/2022
22.50
 1,654,224 22.97 23.62 21.85 0 0 0
14/03/2022
22.97
 2,611,351 22.32 23.15 22.04 0 3,000 -0.1
11/03/2022
22.32
 3,870,928 21.20 22.87 20.46 10,200 6,000 0.1
10/03/2022
21.20
 1,227,980 19.90 21.39 19.90 0 400 -0.0
09/03/2022
19.90
 931,467 20.27 20.46 19.15 0 0 0
08/03/2022
20.27
 1,242,759 21.20 21.20 20.27 0 0 0
07/03/2022
21.20
 978,548 21.20 21.94 20.92 0 0 0
04/03/2022
21.20
 1,002,413 21.11 22.04 21.11 5,000 0 0.1
03/03/2022
21.11
 2,003,447 19.71 21.57 19.25 100 0 0.0
02/03/2022
19.71
 501,272 20.18 20.36 19.62 0 0 0
01/03/2022
20.18
 1,123,299 19.80 20.64 19.80 0 0 0
28/02/2022
19.80
 909,991 18.88 20.36 18.41 0 0 0
25/02/2022
18.88
 365,143 18.41 19.25 18.41 0 0 0
24/02/2022
18.41
 826,092 19.43 19.43 17.67 2,500 0 0.1
23/02/2022
19.43
 481,710 19.34 19.53 19.15 10,400 0 0.2
22/02/2022
19.34
 581,092 19.90 19.90 18.88 500 1,000 -0.0
21/02/2022
19.90
 669,182 19.43 20.27 19.06 2,000 0 0.0
18/02/2022
19.43
 663,539 18.88 19.62 18.60 1,500 7,500 -0.1
17/02/2022
18.88
 406,617 18.97 19.25 18.78 100 0 0.0
16/02/2022
18.97
 517,367 18.60 19.15 18.69 300 0 0.0
15/02/2022
18.60
 203,423 18.60 18.78 18.32 0 0 0
14/02/2022
18.60
 521,980 18.41 19.06 17.85 0 10,400 -0.2
11/02/2022
18.41
 308,277 18.60 18.60 18.22 500 0 0.0
10/02/2022
18.60
 467,146 19.06 19.25 18.41 0 0 0
09/02/2022
19.06
 474,106 17.95 19.15 17.95 30,000 0 0.6
08/02/2022
17.95
 391,670 17.48 18.13 17.48 5,000 0 0.1
07/02/2022
17.48
 499,353 16.46 17.67 16.46 1,000 0 0.0
28/01/2022
16.46
 181,559 16.46 16.46 16.18 0 0 0
27/01/2022
16.46
 153,841 16.36 16.55 16.27 0 0 0
26/01/2022
16.36
 511,485 16.36 16.83 16.18 0 0 0
25/01/2022
16.36
 700,819 16.74 17.20 15.81 0 350,000 -6.1
24/01/2022
16.74
 371,256 18.41 18.41 16.64 200 0 0.0
21/01/2022
18.41
 393,607 18.13 18.88 18.32 0 0 0
20/01/2022
18.13
 435,850 17.02 18.13 17.02 0 0 0
19/01/2022
17.02
 412,286 16.64 17.67 15.99 100 0 0.0
18/01/2022
16.64
 844,600 18.41 18.41 16.64 0 0 0
17/01/2022
18.41
 1,185,759 20.46 20.73 18.41 0 0 0
14/01/2022
20.46
 422,876 20.92 21.20 20.08 0 0 0
13/01/2022
20.92
 586,815 21.39 21.85 20.83 0 0 0
12/01/2022
21.39
 1,115,590 21.11 22.13 20.83 0 200 -0.0
11/01/2022
21.11
 919,680 21.76 22.32 19.62 0 700 -0.0
10/01/2022
21.76
 1,068,936 21.85 22.32 21.57 10,000 0 0.2
07/01/2022
21.85
 1,006,615 21.66 22.32 21.20 0 2,100 -0.0
06/01/2022
21.66
 1,133,683 22.41 22.41 21.66 0 0 0
05/01/2022
22.41
 992,709 22.78 23.43 22.41 0 0 0
04/01/2022
22.78
 1,472,234 21.01 22.78 21.01 3,000 0 0.1
31/12/2021
21.01
 793,271 20.92 21.66 20.64 600 0 0.0
30/12/2021
20.92
 680,086 21.39 21.39 20.83 1,000 0 0.0
29/12/2021
21.39
 417,447 21.39 21.85 21.20 0 0 0
28/12/2021
21.39
 1,611,825 20.46 21.85 20.27 0 0 0
27/12/2021
20.46
 1,842,419 21.57 21.94 20.27 400 3,356 -0.1
24/12/2021
21.57
 933,098 22.59 22.87 21.57 1,400 0 0.0
23/12/2021
22.59
 1,237,756 22.97 23.15 22.22 100 0 0.0
22/12/2021
22.97
 1,332,617 23.80 24.18 22.97 0 0 0
21/12/2021
23.80
 1,310,418 23.71 24.18 23.06 2,000 300 0.0
20/12/2021
23.71
 1,738,512 23.99 24.27 23.25 400 1,000 -0.0
17/12/2021
23.99
 1,092,700 24.27 24.73 23.80 0 0 0
16/12/2021
24.27
 1,111,166 24.73 24.83 23.99 0 13,100 -0.3
15/12/2021
24.73
 1,780,100 24.45 25.10 23.52 0 0 0
14/12/2021
24.45
 1,876,129 25.10 25.29 24.18 2,100 0 0.1
13/12/2021
25.10
 2,703,202 25.76 26.78 25.10 14,700 2,000 0.4
10/12/2021
25.76
 2,615,737 24.73 25.94 24.73 2,000 100 0.1
09/12/2021
24.73
 742,741 24.18 24.83 23.71 3,000 0 0.1
08/12/2021
24.18
 569,206 24.18 24.64 23.99 0 0 0
07/12/2021
24.18
 708,614 23.25 24.45 23.15 0 300 -0.0
06/12/2021
23.25
 1,302,823 24.27 24.55 22.32 0 0 0
03/12/2021
24.27
 1,385,402 25.66 26.03 24.27 1,000 98,000 -2.6

Chính sách bảo mật | Điều khoản sử dụng |