CTCP Xi măng Bỉm Sơn (bcc)

7.10
-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
(2026-03-31) 		-0.30 -4.05% 796,500 9,900 0
7.10
7.40
7.10
2 tháng
(2026-03-02) 		-0.50 -6.58% 3,315,400 9,000 -0.0
6.80
7.70
7.10
3 tháng
(2026-01-30) 		-0.80 -10.13% 4,668,000 24,000 0.1
6.80
7.90
7.10
6 tháng
(2025-11-03) 		-0.60 -7.79% 10,109,400 -2,800 -0.1
6.80
8.20
7.10
12 tháng
(2025-05-05) 		0.10 1.43% 36,974,700 19,400 0.0
6.80
9.50
7.10
24 tháng
(2024-05-10) 		-1 -12.35% 67,878,170 -56,842 -0.4
6.20
9.50
7.10
36 tháng
(2023-05-16) 		-4.13 -36.79% 196,042,506 -587,242 -7.9
6.20
14.02
7.10
60 tháng
(2021-05-26) 		-2.27 -24.24% 695,036,248 -1,615,389 -18.7
4.90
26.22
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
20.95
 1,502,600 21.22 21.50 20.86 100 20,300 -0.5
11/10/2021
21.22
 2,145,100 21.13 21.87 20.86 0 1,000 -0.0
08/10/2021
21.13
 2,088,141 21.22 21.59 20.77 100 200 -0.0
07/10/2021
21.22
 1,621,686 21.41 22.05 20.95 500 13,100 -0.3
06/10/2021
21.41
 2,304,330 19.94 21.50 19.85 0 13,200 -0.3
05/10/2021
19.94
 1,762,669 19.94 20.31 19.30 1,100 1,100 -0
04/10/2021
19.94
 2,584,955 19.75 20.58 19.48 400 11,600 -0.2
01/10/2021
19.75
 2,198,221 19.11 20.40 18.47 84,862 65,369 0.4
30/09/2021
19.11
 2,185,242 18.84 19.75 18.93 6,900 0 0.1
29/09/2021
18.84
 3,248,514 17.18 18.84 17.27 32,800 500 0.6
28/09/2021
17.18
 1,067,123 16.54 17.18 16.26 0 0 0
27/09/2021
16.54
 1,383,981 17.00 17.37 16.54 0 0 0
24/09/2021
17.00
 1,740,512 17.83 18.01 17.00 0 260,256 -4.9
23/09/2021
17.83
 1,957,635 18.28 18.84 17.83 100 405,000 -8.1
22/09/2021
18.28
 1,447,516 18.38 18.84 18.10 0 156,868 -3.1
21/09/2021
18.38
 2,281,286 18.01 18.74 16.63 0 6,400 -0.1
20/09/2021
18.01
 2,557,139 18.65 18.93 17.46 0 10,000 -0.2
17/09/2021
18.65
 2,342,534 18.28 19.02 17.92 0 0 0
16/09/2021
18.28
 1,733,987 18.10 18.93 18.01 7,256 4,200 0.1
15/09/2021
18.10
 2,677,712 16.91 18.28 16.54 0 6,000 -0.1
14/09/2021
16.91
 1,699,393 17.09 17.09 16.54 1,500 200 0.0
13/09/2021
17.09
 1,301,143 17.37 17.64 16.72 1,500 100 0.0
10/09/2021
17.37
 1,634,633 18.01 18.10 17.27 2,000 100 0.0
09/09/2021
18.01
 2,421,783 16.91 18.10 16.91 0 1,500 -0.0
08/09/2021
16.91
 1,325,042 16.63 17.18 16.45 0 71,400 -1.3
07/09/2021
16.63
 3,159,125 16.36 17.37 15.99 8,084 40,000 -0.6
06/09/2021
16.36
 3,612,135 17.18 17.37 16.36 5,000 40,000 -0.7
01/09/2021
17.18
 2,775,616 16.72 17.46 16.36 200 137,500 -2.6
31/08/2021
16.72
 2,282,115 16.63 17.37 16.17 0 74,800 -1.4
30/08/2021
16.63
 2,301,129 16.17 17.64 16.54 0 218,900 -4.1
27/08/2021
16.17
 4,709,000 14.70 16.17 14.52 0 195,000 -3.2
26/08/2021
14.70
 3,234,179 13.78 14.89 13.69 21,900 86,400 -1.0
25/08/2021
13.78
 667,491 13.32 13.78 13.14 0 5,000 -0.1
24/08/2021
13.32
 2,207,736 13.97 14.52 12.86 0 10,000 -0.2
23/08/2021
13.97
 2,117,819 13.78 14.52 13.69 2,000 143,400 -2.2
20/08/2021
13.78
 2,582,200 14.52 14.79 13.51 0 4,300 -0.1
19/08/2021
14.52
 2,370,300 14.15 15.16 13.78 17,100 35,600 -0.3
18/08/2021
14.15
 2,070,100 14.52 14.79 13.60 0 1,000 -0.0
17/08/2021
14.52
 2,205,600 14.89 15.62 14.24 0 2,900 -0.0
16/08/2021
14.89
 3,628,200 13.60 14.89 13.14 376,700 5,800 5.9
13/08/2021
13.60
 4,599,841 14.43 14.52 13.05 700 500 0.0
12/08/2021
14.43
 3,447,472 13.14 14.43 13.14 47,600 0 0.7
11/08/2021
13.14
 3,456,358 11.94 13.14 12.31 3,600 0 0.1
10/08/2021
11.94
 5,606,358 10.93 11.94 10.93 500 1,400 -0.0
09/08/2021
10.93
 1,336,696 10.66 10.93 10.47 56,600 21,100 0.4
06/08/2021
10.66
 1,084,200 10.84 11.12 10.66 0 0 0
05/08/2021
10.84
 3,343,600 10.11 10.84 10.02 54,500 9,800 0.5
04/08/2021
10.11
 657,800 10.20 10.29 9.92 0 0 0
03/08/2021
10.20
 668,100 10.20 10.38 10.02 0 0 0
02/08/2021
10.20
 1,664,100 9.92 10.38 9.92 39,900 60,000 -0.2
30/07/2021
9.92
 2,351,900 9.37 9.92 9.19 0 1,100 -0.0
29/07/2021
9.37
 345,300 9.19 9.37 9.19 0 0 0
28/07/2021
9.19
 728,246 9.00 9.46 8.82 0 0 0
27/07/2021
9.00
 401,120 8.82 9.10 8.73 900 0 0.0
26/07/2021
8.82
 214,892 8.91 8.91 8.64 0 500 -0.0
23/07/2021
8.91
 489,630 9.00 9.00 8.64 0 0 0
22/07/2021
9.00
 500,970 8.64 9.00 8.64 0 100 -0.0
21/07/2021
8.64
 125,458 8.64 8.91 8.64 500 0 0.0
20/07/2021
8.64
 441,301 8.45 8.73 8.36 100 0 0.0
19/07/2021
8.45
 408,025 9.10 9.10 8.36 100 0 0.0
16/07/2021
9.10
 130,163 9.00 9.10 8.91 0 0 0
15/07/2021
9.00
 138,800 8.91 9.10 8.73 0 0 0
14/07/2021
8.91
 405,096 8.82 9.37 8.55 0 432 -0.0
13/07/2021
8.82
 235,359 8.36 8.82 8.36 11,300 0 0.1
12/07/2021
8.36
 1,067,220 9.19 9.28 8.27 200 0 0.0
09/07/2021
9.19
 549,877 9.46 9.56 9.19 100 0 0.0
08/07/2021
9.46
 337,324 9.56 9.74 9.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |