CTCP Xi măng Bỉm Sơn (bcc)

5.70
0
(0%)
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
(2026-08-17) 		-0.20 -3.39% 337,900 -5,700 0
5.70
6
5.70
2 tháng
(2026-07-16) 		-1 -14.93% 1,221,000 -13,300 0
5.70
6.70
5.70
3 tháng
(2026-06-16) 		-1.40 -19.72% 1,812,800 -11,700 0
5.70
7.10
5.70
6 tháng
(2026-03-18) 		-1.90 -25% 4,695,600 -5,800 -0.0
5.70
7.60
5.70
12 tháng
(2025-09-19) 		-3.20 -35.96% 17,757,900 -39,600 -0.3
5.70
9
5.70
24 tháng
(2024-09-24) 		-2.20 -27.85% 53,710,615 -316,084 -2.3
5.70
9.50
5.70
36 tháng
(2023-10-02) 		-5.20 -47.71% 107,054,319 -103,012 -0.7
5.70
12.20
5.70
60 tháng
(2021-10-11) 		-15.52 -73.14% 542,494,454 -341,605 7.0
4.90
26.22
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2022
13.95
 559,444 13.95 14.23 13.95 600 0 0.0
25/07/2022
13.95
 513,000 14.32 14.32 13.95 0 0 0
22/07/2022
14.32
 478,645 14.51 14.51 14.23 0 0 0
21/07/2022
14.51
 1,452,332 13.76 14.51 13.67 0 6,000 -0.1
20/07/2022
13.76
 531,324 13.48 13.95 13.39 0 0 0
19/07/2022
13.48
 285,746 13.67 13.85 13.48 0 0 0
18/07/2022
13.67
 594,110 13.48 14.32 13.48 0 0 0
15/07/2022
13.48
 648,750 13.58 13.95 13.48 0 10,000 -0.1
14/07/2022
13.58
 406,297 13.67 13.85 13.39 0 0 0
13/07/2022
13.67
 493,100 13.48 13.85 13.48 0 0 0
12/07/2022
13.48
 502,265 13.20 13.67 13.02 0 10,000 -0.1
11/07/2022
13.20
 563,559 12.55 13.39 12.46 0 10,269 -0.1
08/07/2022
12.55
 233,005 12.18 12.83 12.37 0 6,500 -0.1
07/07/2022
12.18
 226,604 12.18 12.55 11.99 0 0 0
06/07/2022
12.18
 285,011 12.74 12.83 12.18 0 2,000 -0.0
05/07/2022
12.74
 371,900 13.20 13.30 12.74 10,000 27,000 -0.2
04/07/2022
13.20
 265,505 13.02 13.48 13.02 0 0 0
01/07/2022
13.02
 503,250 13.02 13.48 12.27 0 0 0
30/06/2022
13.02
 366,933 13.67 13.85 13.02 0 0 0
29/06/2022
13.67
 349,804 13.85 13.85 13.39 0 0 0
28/06/2022
13.85
 550,210 13.48 14.13 13.48 0 0 0
27/06/2022
13.48
 604,811 13.20 13.67 13.11 0 15,700 -0.2
24/06/2022
13.20
 422,140 13.58 13.76 13.20 0 0 0
23/06/2022
13.58
 375,800 13.58 13.58 12.92 0 0 0
22/06/2022
13.58
 509,300 12.83 13.58 11.62 0 0 0
21/06/2022
12.83
 600,023 12.27 12.92 11.06 0 7,300 -0.1
20/06/2022
12.27
 656,495 13.39 13.95 12.27 0 0 0
17/06/2022
13.39
 569,750 14.04 14.69 13.11 0 0 0
16/06/2022
14.04
 475,902 13.48 14.60 13.67 0 0 0
15/06/2022
13.48
 1,232,087 14.78 14.88 13.39 6,000 0 0.1
14/06/2022
14.78
 493,804 14.97 15.34 13.48 200 200 0
13/06/2022
14.97
 1,115,976 16.55 16.55 14.97 0 1,000 -0.0
10/06/2022
16.55
 1,814,856 16.27 17.39 15.90 3,600 100 0.1
09/06/2022
16.27
 566,221 16.36 16.46 16.09 0 0 0
08/06/2022
16.36
 1,152,242 15.99 16.92 15.71 0 0 0
07/06/2022
15.99
 1,024,789 15.53 15.99 14.69 100 200 -0.0
06/06/2022
15.53
 560,731 15.62 15.81 15.25 1,000 0 0.0
03/06/2022
15.62
 503,749 15.62 15.99 15.43 0 0 0
02/06/2022
15.62
 1,259,844 15.34 16.27 14.97 200 0 0.0
01/06/2022
15.34
 512,466 15.06 15.53 14.60 0 0 0
31/05/2022
15.06
 602,815 15.16 15.34 14.69 0 0 0
30/05/2022
15.16
 498,432 15.16 15.34 14.88 0 0 0
27/05/2022
15.16
 744,069 14.69 15.71 14.51 200 0 0.0
26/05/2022
14.69
 415,326 14.60 15.06 14.51 0 0 0
25/05/2022
14.60
 820,577 13.95 14.88 14.04 0 0 0
24/05/2022
13.95
 284,250 13.76 14.13 13.30 0 0 0
23/05/2022
13.76
 484,265 14.23 14.69 13.58 0 0 0
20/05/2022
14.23
 609,486 13.85 14.78 13.85 3,000 0 0.0
19/05/2022
13.85
 374,922 13.85 13.95 13.02 2,100 0 0.0
18/05/2022
13.85
 435,984 13.48 14.23 13.67 0 0 0
17/05/2022
13.48
 405,082 12.27 13.48 12.27 0 0 0
16/05/2022
12.27
 381,521 12.74 13.85 11.53 0 0 0
13/05/2022
12.74
 819,062 14.13 14.41 12.74 0 40 -0.0
12/05/2022
14.13
 572,938 15.53 15.53 14.13 6,000 0 0.1
11/05/2022
15.53
 243,120 15.16 15.62 14.97 0 10,000 -0.2
10/05/2022
15.16
 519,889 14.60 15.34 13.58 0 0 0
09/05/2022
14.60
 695,593 16.18 16.18 14.60 0 100 -0.0
06/05/2022
16.18
 409,550 17.02 17.02 15.99 0 0 0
05/05/2022
17.02
 615,684 16.74 17.76 16.55 19,400 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |