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)
18/02/2021
7.81
 510,836 7.90 7.99 7.81 0 30,000 -0.3
17/02/2021
7.90
 395,140 7.72 8.27 7.72 0 0 0
09/02/2021
7.72
 306,694 7.63 7.90 7.53 3 10,300 -0.1
08/02/2021
7.63
 714,430 7.81 8.09 7.53 0 0 0
05/02/2021
7.81
 328,457 7.63 7.81 7.63 0 0 0
04/02/2021
7.63
 833,088 7.35 7.81 7.35 0 0 0
03/02/2021
7.35
 467,700 6.98 7.44 6.98 0 0 0
02/02/2021
6.98
 381,021 6.89 7.17 6.80 0 45,500 -0.3
01/02/2021
6.89
 900,511 6.89 7.26 6.71 2,300 5,000 -0.0
29/01/2021
6.89
 879,991 6.71 7.26 6.06 24,500 2,000 0.2
28/01/2021
6.71
 1,503,850 7.44 7.44 6.71 600 10,000 -0.1
27/01/2021
7.44
 1,261,641 8.27 8.27 7.44 5,700 0 0.0
26/01/2021
8.27
 797,784 8.64 8.64 8.18 2,500 0 0.0
25/01/2021
8.64
 394,996 8.55 8.73 8.27 0 0 0
22/01/2021
8.55
 836,900 8.91 8.91 8.55 3,200 0 0.0
21/01/2021
8.91
 500,562 8.55 8.91 8.45 1,000 100 0.0
20/01/2021
8.55
 967,751 8.64 8.82 7.81 0 0 0
19/01/2021
8.64
 1,855,008 9.00 9.37 8.18 3,000 2,240 0.0
18/01/2021
9.00
 729,090 9.00 9.10 8.91 0 0 0
15/01/2021
9.00
 1,186,531 9.00 9.10 8.82 1,000 100 0.0
14/01/2021
9.00
 1,087,824 9.00 9.10 8.82 1,100 0 0.0
13/01/2021
9.00
 1,191,642 9.19 9.19 8.91 2,000 20,000 -0.2
12/01/2021
9.19
 1,500,900 9.28 9.37 9.00 0 599 -0.0
11/01/2021
9.28
 2,325,000 8.64 9.46 8.64 100 500 -0.0
08/01/2021
8.64
 1,018,213 8.82 8.91 8.55 0 0 0
07/01/2021
8.82
 1,916,350 8.55 8.91 8.36 2,000 1,000 0.0
06/01/2021
8.55
 1,922,640 8.73 8.82 8.45 200 0 0.0
05/01/2021
8.73
 1,443,407 8.91 9.00 8.64 0 0 0
04/01/2021
8.91
 1,524,200 8.82 9.10 8.73 300 6,200 -0.1
31/12/2020
8.82
 672,700 8.82 8.82 8.55 300 0 0.0
30/12/2020
8.82
 1,065,227 9.00 9.00 8.55 200 0 0.0
29/12/2020
9.00
 1,921,410 8.36 9.19 8.27 2,000 0 0.0
28/12/2020
8.36
 1,798,004 8.18 8.55 8.18 0 0 0
25/12/2020
8.18
 1,191,714 7.99 8.18 7.72 200 1,200 -0.0
24/12/2020
7.99
 1,251,930 8.27 8.27 7.63 200 240 -0.0
23/12/2020
8.27
 2,648,406 8.18 8.55 7.99 200 0 0.0
22/12/2020
8.18
 2,782,037 7.53 8.18 7.44 500 63,560 -0.5
21/12/2020
7.53
 1,053,520 7.63 7.72 7.53 1,000 0 0.0
18/12/2020
7.63
 2,454,842 7.17 7.72 7.17 2,600 1,000 0.0
17/12/2020
7.17
 991,561 6.98 7.26 6.98 0 14,600 -0.1
16/12/2020
6.98
 1,008,095 6.98 7.17 6.89 2,000 1,200 0.0
15/12/2020
6.98
 505,044 7.17 7.17 6.98 4,100 2 0.0
14/12/2020
7.17
 459,055 7.07 7.26 7.07 1,000 0 0.0
11/12/2020
7.07
 314,388 6.98 7.07 6.89 3,300 500 0.0
10/12/2020
6.98
 1,086,533 6.98 7.26 6.89 17,100 0 0.1
09/12/2020
6.98
 418,727 7.07 7.07 6.89 800 0 0.0
08/12/2020
7.07
 572,492 7.26 7.26 6.98 0 0 0
07/12/2020
7.26
 1,387,684 6.71 7.26 6.71 9,900 0 0.1
04/12/2020
6.71
 196,722 6.62 6.80 6.62 0 0 0
03/12/2020
6.62
 203,578 6.62 6.62 6.52 0 0 0
02/12/2020
6.62
 223,470 6.71 6.80 6.62 0 2,000 -0.0
01/12/2020
6.71
 229,550 6.62 6.71 6.52 99 0 0.0
30/11/2020
6.62
 156,730 6.62 6.71 6.62 0 0 0
27/11/2020
6.62
 216,727 6.71 6.71 6.62 0 0 0
26/11/2020
6.71
 282,347 6.62 6.71 6.52 0 0 0
25/11/2020
6.62
 237,008 6.62 6.71 6.52 0 0 0
24/11/2020
6.62
 303,817 6.71 6.71 6.52 0 0 0
23/11/2020
6.71
 239,815 6.71 6.80 6.62 0 0 0
20/11/2020
6.71
 193,840 6.89 6.89 6.71 0 0 0
19/11/2020
6.89
 331,820 6.98 7.07 6.71 200 0 0.0
18/11/2020
6.98
 741,242 6.43 6.98 6.52 0 0 0
17/11/2020
6.43
 137,128 6.43 6.62 6.43 0 0 0
16/11/2020
6.43
 190,560 6.34 6.52 6.25 0 0 0
13/11/2020
6.34
 24,410 6.34 6.34 6.25 0 0 0
12/11/2020
6.34
 9,525 6.43 6.43 6.34 300 0 0.0
11/11/2020
6.43
 44,190 6.34 6.43 6.25 0 0 0
10/11/2020
6.34
 61,094 6.43 6.43 6.25 0 0 0
09/11/2020
6.43
 33,350 6.34 6.43 6.25 0 0 0
06/11/2020
6.34
 8,285 6.25 6.43 6.25 0 0 0
05/11/2020
6.25
 82,675 6.43 6.43 6.25 7,000 0 0.0
04/11/2020
6.43
 55,900 6.25 6.43 6.25 37,000 100 0.3
03/11/2020
6.25
 11,550 6.25 6.25 6.16 0 0 0
02/11/2020
6.25
 28,710 6.16 6.25 6.16 0 0 0
30/10/2020
6.16
 18,815 5.97 6.16 5.97 100 0 0.0
29/10/2020
5.97
 157,300 5.97 6.06 5.79 0 0 0
28/10/2020
5.97
 87,830 6.06 6.25 5.97 0 0 0
27/10/2020
6.06
 121,780 6.43 6.43 6.06 0 0 0
26/10/2020
6.43
 219,922 6.43 6.43 6.25 23,000 3,600 0.1
23/10/2020
6.43
 121,440 6.52 6.52 6.43 0 0 0
22/10/2020
6.52
 121,700 6.52 6.52 6.43 0 0 0
21/10/2020
6.52
 38,980 6.52 6.52 6.43 100 0 0.0
20/10/2020
6.52
 71,200 6.52 6.62 6.43 0 0 0
19/10/2020
6.52
 30,020 6.52 6.62 6.52 0 0 0
16/10/2020
6.52
 87,230 6.52 6.62 6.52 0 0 0
15/10/2020
6.52
 69,230 6.62 6.71 6.52 0 0 0
14/10/2020
6.62
 110,500 6.80 6.80 6.52 0 5,600 -0.0
13/10/2020
6.80
 200,700 6.80 6.80 6.52 0 0 0
12/10/2020
6.80
 173,800 6.80 6.89 6.71 0 0 0
09/10/2020
6.80
 144,220 6.80 6.89 6.80 100 0 0.0
08/10/2020
6.80
 75,700 6.80 6.89 6.80 0 0 0
07/10/2020
6.80
 388,980 6.98 6.98 6.80 0 0 0
06/10/2020
6.98
 226,540 6.98 7.07 6.89 0 0 0
05/10/2020
6.98
 292,800 6.89 6.98 6.89 0 0 0
02/10/2020
6.89
 426,324 6.98 7.07 6.80 0 52,500 -0.4
01/10/2020
6.98
 205,400 6.89 6.98 6.89 0 0 0
30/09/2020
6.89
 315,600 6.80 6.89 6.80 0 0 0
29/09/2020
6.80
 252,976 7.07 7.07 6.80 0 0 0
28/09/2020
7.07
 436,293 6.98 7.07 6.89 0 5,000 -0.0
25/09/2020
6.98
 523,325 6.71 7.07 6.62 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
24/09/2020
6.71
 375,662 6.64 7.17 6.62 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |