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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |