CTCP Xi măng Bỉm Sơn (bcc)

7.80
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
(2025-12-29) 		0 0% 2,668,600 -7,800 -0.1
7.60
8.20
7.80
2 tháng
(2025-12-01) 		-0.20 -2.50% 3,683,500 -18,000 -0.1
7.60
8.20
7.80
3 tháng
(2025-10-30) 		-0.10 -1.27% 5,595,300 -15,900 -0.1
7.60
8.20
7.80
6 tháng
(2025-08-01) 		-0.90 -10.34% 20,253,200 -27,900 -0.2
7.50
9.50
7.80
12 tháng
(2025-02-03) 		0.60 8.33% 39,352,410 1,116 -0.0
6.20
9.50
7.80
24 tháng
(2024-02-15) 		-1.80 -18.75% 76,599,316 -87,889 -0.5
6.20
10
7.80
36 tháng
(2023-02-13) 		-2.76 -26.14% 249,840,351 -658,742 -8.5
6.20
14.02
7.80
60 tháng
(2021-02-23) 		-0.65 -7.73% 765,320,477 -1,555,464 -17.8
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)
09/04/2021
11.85
 998,821 11.94 12.04 11.67 0 2,100 -0.0
08/04/2021
11.94
 2,086,025 11.76 12.31 11.58 2,500 33,600 -0.4
07/04/2021
11.76
 3,068,452 10.75 11.76 10.75 0 0 0
06/04/2021
10.75
 1,411,269 11.03 11.03 10.75 200 0 0.0
05/04/2021
11.03
 1,045,915 11.21 11.39 10.93 20,000 39,900 -0.2
02/04/2021
11.21
 1,200,489 11.39 11.58 11.12 200 0 0.0
01/04/2021
11.39
 2,073,759 10.66 11.39 10.57 14,100 1,000 0.2
31/03/2021
10.66
 1,322,943 10.84 10.84 10.47 100 0 0.0
30/03/2021
10.84
 1,066,611 10.93 11.03 10.66 0 4,600 -0.1
29/03/2021
10.93
 980,794 11.03 11.21 10.66 800 0 0.0
26/03/2021
11.03
 1,480,984 10.75 11.03 9.83 4,400 0 0.1
25/03/2021
10.75
 1,307,690 11.30 11.58 10.75 12,700 0 0.2
24/03/2021
11.30
 3,368,377 10.93 11.58 10.75 0 2,400 -0.0
23/03/2021
10.93
 1,998,924 10.75 11.30 10.66 0 20,000 -0.2
22/03/2021
10.75
 1,176,884 10.84 11.03 10.66 103 1,888 -0.0
19/03/2021
10.84
 2,402,799 10.29 11.03 10.02 0 0 0
18/03/2021
10.29
 757,358 10.20 10.38 10.02 700 0 0.0
17/03/2021
10.20
 1,578,659 10.11 10.66 9.92 0 51,900 -0.6
16/03/2021
10.11
 1,560,600 10.38 10.38 9.92 2,400 0 0.0
15/03/2021
10.38
 1,132,907 10.38 10.47 9.92 1,000 21,500 -0.2
12/03/2021
10.38
 2,954,383 9.74 10.57 9.56 89,600 0 1.0
11/03/2021
9.74
 1,347,811 9.92 9.92 9.19 500 0 0.0
10/03/2021
9.92
 2,697,038 9.65 10.38 9.92 5,000 0 0.1
09/03/2021
9.65
 4,004,283 8.82 9.65 8.64 20,000 0 0.2
08/03/2021
8.82
 1,555,626 8.73 9.00 8.55 0 0 0
05/03/2021
8.73
 891,437 8.45 8.73 8.27 0 0 0
04/03/2021
8.45
 912,631 8.73 8.73 8.18 0 4,900 -0.0
03/03/2021
8.73
 1,295,777 8.45 8.73 8.36 0 0 0
02/03/2021
8.45
 696,190 8.36 8.45 8.18 10,000 8,600 0.0
01/03/2021
8.36
 575,313 8.18 8.45 8.18 8,000 0 0.1
26/02/2021
8.18
 618,562 8.09 8.18 7.90 2,000 3,000 -0.0
25/02/2021
8.09
 700,210 8.18 8.27 7.99 28,900 0 0.3
24/02/2021
8.18
 676,438 8.45 8.45 8.09 500 51,200 -0.5
23/02/2021
8.45
 495,234 8.27 8.55 8.27 0 0 0
22/02/2021
8.27
 1,694,907 7.90 8.55 7.90 0 0 0
19/02/2021
7.90
 518,400 7.81 7.99 7.72 0 12 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |