CTCP Xi măng Bỉm Sơn (bcc)

7.30
0.10
(1.39%)
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
(2026-02-11) 		-0.50 -6.49% 2,135,300 1,600 0.0
6.80
7.80
7.30
2 tháng
(2026-01-12) 		-0.50 -6.49% 5,381,200 6,300 0.0
6.80
8.20
7.30
3 tháng
(2025-12-15) 		-0.60 -7.69% 6,385,000 -400 -0.0
6.80
8.20
7.30
6 tháng
(2025-09-15) 		-2.10 -22.58% 13,524,800 -40,400 -0.3
6.80
9.30
7.30
12 tháng
(2025-03-18) 		-0.40 -5.26% 38,562,800 12,416 0.0
6.20
9.50
7.30
24 tháng
(2024-03-25) 		-2.40 -25% 71,824,169 -75,182 -0.4
6.20
9.60
7.30
36 tháng
(2023-03-29) 		-4.42 -38.02% 216,871,936 -607,842 -8.0
6.20
14.02
7.30
60 tháng
(2021-04-08) 		-4.74 -39.72% 720,241,330 -1,551,679 -17.8
4.90
26.22
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
25.66
 1,283,276 25.38 26.50 24.83 0 0 0
01/12/2021
25.38
 969,702 25.85 25.85 25.10 2,000 0 0.1
30/11/2021
25.85
 2,684,441 25.10 26.59 25.10 5,300 1,000 0.1
29/11/2021
25.10
 1,987,145 24.55 25.38 22.13 100 3,000 -0.1
26/11/2021
24.55
 1,797,296 23.52 25.01 22.78 0 0 0
25/11/2021
23.52
 822,769 23.52 24.18 22.78 0 0 0
24/11/2021
23.52
 892,825 23.71 24.55 23.25 17,000 5,520 0.3
23/11/2021
23.71
 1,027,793 22.22 23.71 21.39 0 5,000 -0.1
22/11/2021
22.22
 1,849,065 24.64 24.92 22.22 100 69,392 -1.7
19/11/2021
24.64
 2,497,612 25.38 26.59 22.97 0 7,100 -0.2
18/11/2021
25.38
 1,406,485 25.66 26.03 25.10 0 33,040 -0.9
17/11/2021
25.66
 1,647,547 26.22 26.50 25.10 200,000 17,700 5.1
16/11/2021
26.22
 2,453,658 25.57 27.34 24.92 355,000 0 9.8
15/11/2021
25.57
 2,351,854 25.57 26.03 25.10 1,000 8,200 -0.2
12/11/2021
25.57
 4,119,702 23.62 25.94 23.62 8,960 1,000 0.2
11/11/2021: Cổ tức tiền mặt tỉ lệ: 3%
11/11/2021
23.62
 1,708,736 23.34 23.90 23.06 82,000 0 2.1
10/11/2021
23.34
 1,957,384 22.42 23.89 22.05 10,000 60 0.2
09/11/2021
22.42
 984,112 22.97 23.34 22.42 4,600 500 0.1
08/11/2021
22.97
 1,302,511 22.60 23.25 22.42 2,000 59,500 -1.4
05/11/2021
22.60
 708,312 22.51 23.34 21.87 0 0 0
04/11/2021
22.51
 1,002,308 21.50 22.51 21.50 400 7,700 -0.2
03/11/2021
21.50
 2,309,033 23.34 23.89 21.50 800 65,700 -1.6
02/11/2021
23.34
 1,149,930 23.15 23.98 23.06 100 22,200 -0.6
01/11/2021
23.15
 2,411,530 23.89 23.89 22.97 0 0 0
29/10/2021
23.89
 1,750,674 24.07 24.17 23.43 100 500 -0.0
28/10/2021
24.07
 1,148,682 23.98 25.08 23.98 500 39,000 -1.0
27/10/2021
23.98
 1,627,700 23.15 24.44 22.97 2,700 32,400 -0.8
26/10/2021
23.15
 2,335,309 23.80 23.80 21.50 5,500 400 0.1
25/10/2021
23.80
 1,235,644 24.35 24.72 23.80 400 300 0.0
22/10/2021
24.35
 1,547,873 23.52 24.90 23.43 4,100 2,900 0.0
21/10/2021
23.52
 1,101,480 23.52 23.71 23.15 0 9,500 -0.2
20/10/2021
23.52
 2,117,658 23.25 24.07 22.60 5,000 0 0.1
19/10/2021
23.25
 1,114,078 23.34 23.71 22.97 6,000 13,600 -0.2
18/10/2021
23.34
 1,991,262 22.97 23.71 22.79 12,000 3,000 0.2
15/10/2021
22.97
 1,969,556 22.97 23.34 22.79 301,000 0 7.5
14/10/2021
22.97
 2,793,521 21.50 23.34 21.50 33,600 100 0.8
13/10/2021
21.50
 2,179,277 20.95 21.50 20.77 300,000 0 6.9

Chính sách bảo mật | Điều khoản sử dụng |