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)
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
07/07/2021
9.56
 1,112,200 9.92 9.92 9.28 500 0 0.0
06/07/2021
9.92
 527,013 10.38 10.38 9.92 200 0 0.0
05/07/2021
10.38
 669,706 10.84 11.03 10.20 200 0 0.0
02/07/2021
10.84
 1,671,556 9.92 10.84 9.83 60,000 0 0.6
01/07/2021
9.92
 698,470 10.02 10.11 9.83 2,000 100 0.0
30/06/2021
10.02
 469,600 10.11 10.20 9.83 200 200 -0
29/06/2021
10.11
 392,517 10.11 10.38 10.02 7,200 300 0.1
28/06/2021
10.11
 1,618,413 10.38 10.47 9.37 400 900 -0.0
25/06/2021
10.38
 893,995 10.84 10.84 10.38 100 4,100 -0.0
24/06/2021
10.84
 844,634 10.93 10.93 10.57 0 26,056 -0.3
23/06/2021
10.93
 704,992 11.21 11.30 10.84 5,000 0 0.1
22/06/2021
11.21
 1,382,295 11.39 11.67 11.03 0 7,400 -0.1
21/06/2021
11.39
 1,662,565 11.21 11.67 11.03 0 400 -0.0
18/06/2021
11.21
 832,281 11.12 11.30 10.93 0 6,300 -0.1
17/06/2021
11.12
 623,900 11.30 11.76 10.93 14,600 0 0.2
16/06/2021
11.30
 2,651,461 10.75 11.49 10.66 0 3,500 -0.0
15/06/2021
10.75
 997,388 10.84 10.93 10.57 100 0 0.0
14/06/2021
10.84
 1,239,569 10.93 11.12 10.66 200 0 0.0
11/06/2021
10.93
 1,840,956 10.84 11.49 10.93 5,700 0 0.1
10/06/2021
10.84
 778,000 10.84 10.93 10.57 0 0 0
09/06/2021
10.84
 1,024,182 10.75 11.12 10.47 0 0 0
08/06/2021
10.75
 2,223,557 10.66 11.49 10.57 0 0 0
07/06/2021
10.66
 1,657,308 10.66 10.93 9.92 0 0 0
04/06/2021
10.66
 847,521 10.84 10.93 10.47 0 0 0
03/06/2021
10.84
 1,085,835 10.84 10.93 10.57 500 0 0.0
02/06/2021
10.84
 2,166,677 10.02 10.84 9.92 100 0 0.0
01/06/2021
10.02
 992,267 10.29 10.57 9.83 100 0 0.0
31/05/2021
10.29
 1,743,401 9.46 10.38 9.28 0 0 0
28/05/2021
9.46
 846,842 9.37 9.65 9.28 0 5 -0.0
27/05/2021
9.37
 798,872 9.37 9.46 9.19 100 0 0.0
26/05/2021
9.37
 570,093 9.46 9.46 9.28 0 0 0
25/05/2021
9.46
 384,737 9.65 9.74 9.37 0 0 0
24/05/2021
9.65
 483,707 9.56 9.74 9.46 0 300 -0.0
21/05/2021
9.56
 697,700 9.37 9.74 9.28 0 0 0
20/05/2021
9.37
 897,400 9.19 9.74 9.19 0 0 0
19/05/2021
9.19
 743,618 9.46 9.56 9.19 0 0 0
18/05/2021
9.46
 410,800 9.65 9.65 9.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |