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)
23/09/2020
6.65
 550,648 6.73 6.73 6.65 0 0 0
22/09/2020
6.73
 852,130 6.81 6.81 6.65 100 0 0.0
21/09/2020
6.81
 864,375 6.81 6.89 6.73 3,000 0 0.0
18/09/2020
6.81
 706,155 6.65 6.81 6.65 0 0 0
17/09/2020
6.65
 1,211,592 6.32 6.65 6.23 0 0 0
16/09/2020
6.32
 139,110 6.40 6.40 6.23 0 0 0
15/09/2020
6.40
 505,960 6.40 6.48 6.32 0 0 0
14/09/2020
6.40
 361,297 6.32 6.48 6.32 0 0 0
11/09/2020
6.32
 515,170 6.23 6.48 6.32 0 0 0
10/09/2020
6.23
 449,661 6.07 6.40 6.15 0 0 0
09/09/2020
6.07
 222,517 6.15 6.15 5.99 0 0 0
08/09/2020
6.15
 140,625 5.99 6.15 5.91 0 0 0
07/09/2020
5.99
 279,240 6.07 6.23 5.99 0 0 0
04/09/2020
6.07
 252,539 6.15 6.15 5.99 0 0 0
03/09/2020
6.15
 271,410 6.32 6.40 6.15 0 47,000 -0.4
01/09/2020
6.32
 169,130 6.32 6.32 6.23 0 0 0
31/08/2020
6.32
 603,150 6.23 6.40 6.23 0 164,400 -1.3
28/08/2020
6.23
 577,493 6.48 6.56 6.23 0 164,300 -1.3
27/08/2020
6.48
 1,142,305 6.07 6.56 5.99 0 0 0
26/08/2020
6.07
 525,750 5.99 6.07 5.91 0 0 0
25/08/2020
5.99
 506,621 5.99 6.15 5.99 0 0 0
24/08/2020
5.99
 369,650 5.99 6.32 5.99 0 0 0
21/08/2020
5.99
 470,855 5.99 6.07 5.82 0 0 0
20/08/2020
5.99
 584,955 5.99 6.15 5.82 0 250,000 -1.8
19/08/2020
5.99
 553,670 6.07 6.40 5.91 100 250,000 -1.8
18/08/2020
6.07
 1,256,730 5.58 6.07 5.58 0 250,035 -1.9
17/08/2020
5.58
 393,528 5.50 5.58 5.41 0 300,000 -2.0
14/08/2020
5.50
 533,435 5.50 5.50 5.33 0 500,000 -3.3
13/08/2020
5.50
 306,112 5.50 5.50 5.33 0 300,000 -2.0
12/08/2020
5.50
 33,202 5.33 5.58 5.33 0 0 0
11/08/2020
5.33
 268,928 5.58 5.66 5.33 0 232,200 -1.5
10/08/2020
5.58
 11,710 5.66 5.66 5.50 0 0 0
07/08/2020
5.66
 72,604 5.66 5.74 5.41 0 0 0
06/08/2020
5.66
 11,241 5.66 5.66 5.50 0 0 0
05/08/2020
5.66
 26,005 5.50 5.66 5.50 0 0 0
04/08/2020
5.50
 49,450 5.58 5.58 5.41 0 9,200 -0.1
03/08/2020
5.58
 68,485 5.41 5.58 5.17 0 0 0
31/07/2020
5.41
 2,200 5.50 5.50 5.41 0 0 0
30/07/2020
5.50
 1,625 5.50 5.58 5.25 0 0 0
29/07/2020
5.50
 46,970 5.58 5.58 5.25 0 0 0
28/07/2020
5.58
 51,400 5.33 5.58 5.33 0 500 -0.0
27/07/2020
5.33
 145,820 5.58 5.58 5.17 0 0 0
24/07/2020
5.58
 68,400 5.91 5.91 5.50 0 0 0
23/07/2020
5.91
 50,400 5.82 5.91 5.74 0 0 0
22/07/2020
5.82
 14,750 5.91 5.91 5.74 0 0 0
21/07/2020
5.91
 18,600 5.91 5.91 5.74 0 0 0
20/07/2020
5.91
 43,633 5.91 5.91 5.82 0 0 0
17/07/2020
5.91
 102,240 5.82 5.91 5.74 0 0 0
16/07/2020
5.82
 34,420 5.99 5.99 5.82 0 0 0
15/07/2020
5.99
 45,990 5.82 5.99 5.82 0 31 -0.0
14/07/2020
5.82
 31,907 5.99 5.99 5.82 0 0 0
13/07/2020
5.99
 37,666 5.99 5.99 5.82 0 0 0
10/07/2020
5.99
 39,507 5.99 5.99 5.91 0 0 0
09/07/2020
5.99
 53,911 5.91 5.99 5.82 0 0 0
08/07/2020
5.91
 47,500 5.91 5.99 5.82 0 0 0
07/07/2020
5.91
 68,000 5.91 5.99 5.82 0 0 0
06/07/2020
5.91
 40,100 5.99 5.99 5.82 0 0 0
03/07/2020
5.99
 57,661 5.99 5.99 5.91 0 24,900 -0.2
02/07/2020
5.99
 74,650 5.99 6.07 5.91 0 6,544 -0.0
01/07/2020
5.99
 45,530 5.82 5.99 5.82 0 0 0
30/06/2020
5.82
 44,055 5.82 5.99 5.82 0 0 0
29/06/2020
5.82
 32,694 6.07 6.07 5.82 0 0 0
26/06/2020
6.07
 39,765 5.91 6.07 5.91 0 0 0
25/06/2020
5.91
 82,820 6.07 6.07 5.91 0 40,000 -0.3
24/06/2020
6.07
 79,830 6.07 6.15 5.99 0 0 0
23/06/2020
6.07
 148,585 6.07 6.15 5.99 0 0 0
22/06/2020
6.07
 74,954 5.99 6.07 5.91 0 0 0
19/06/2020
5.99
 46,184 5.91 6.07 5.91 0 0 0
18/06/2020
5.91
 53,474 6.07 6.07 5.91 0 0 0
17/06/2020
6.07
 75,300 5.91 6.07 5.91 0 0 0
16/06/2020
5.91
 53,664 5.91 6.07 5.74 0 0 0
15/06/2020
5.91
 160,390 5.99 5.99 5.74 14,000 0 0.1
12/06/2020
5.99
 179,300 6.15 6.15 5.74 0 0 0
11/06/2020
6.15
 325,205 6.40 6.56 6.15 300 0 0.0
10/06/2020
6.40
 192,740 6.40 6.56 6.32 0 0 0
09/06/2020
6.40
 361,090 6.32 6.65 6.23 14,000 0 0.1
08/06/2020
6.32
 160,685 6.23 6.40 6.23 0 0 0
05/06/2020
6.23
 179,610 6.32 6.40 6.15 0 0 0
04/06/2020
6.32
 104,321 6.48 6.48 6.32 0 0 0
03/06/2020
6.48
 105,230 6.32 6.48 6.32 0 0 0
02/06/2020
6.32
 311,663 6.32 6.40 6.23 0 51,200 -0.4
01/06/2020
6.32
 129,820 6.32 6.56 6.23 0 0 0
29/05/2020
6.32
 175,772 6.48 6.48 6.15 0 0 0
28/05/2020
6.48
 66,220 6.32 6.48 6.23 0 0 0
27/05/2020
6.32
 251,332 6.56 6.89 6.32 0 0 0
26/05/2020
6.56
 737,205 5.99 6.56 5.74 0 0 0
25/05/2020
5.99
 87,015 5.99 6.07 5.99 0 0 0
22/05/2020
5.99
 66,301 6.07 6.07 5.99 0 0 0
21/05/2020
6.07
 105,936 5.99 6.07 5.99 0 0 0
20/05/2020
5.99
 37,110 5.99 5.99 5.91 0 0 0
19/05/2020
5.99
 172,543 6.07 6.15 5.99 0 0 0
18/05/2020
6.07
 20,561 6.07 6.07 5.99 0 0 0
15/05/2020
6.07
 72,306 5.99 6.15 5.91 0 5 -0.0
14/05/2020
5.99
 191,125 6.07 6.23 5.99 0 56,500 -0.4
13/05/2020
6.07
 101,938 5.99 6.15 5.99 0 0 0
12/05/2020
5.99
 53,570 6.15 6.15 5.91 0 0 0
11/05/2020
6.15
 70,900 6.15 6.15 5.99 0 0 0
08/05/2020
6.15
 130,000 6.15 6.23 6.07 0 0 0
07/05/2020
6.15
 156,637 5.91 6.15 5.82 0 0 0
06/05/2020
5.91
 44,930 5.74 5.91 5.82 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |