CTCP Xi măng Bỉm Sơn (bcc)

5.70
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
(2026-08-17) 		-0.20 -3.39% 337,900 -5,700 0
5.70
6
5.70
2 tháng
(2026-07-16) 		-1 -14.93% 1,221,000 -13,300 0
5.70
6.70
5.70
3 tháng
(2026-06-16) 		-1.40 -19.72% 1,812,800 -11,700 0
5.70
7.10
5.70
6 tháng
(2026-03-18) 		-1.90 -25% 4,695,600 -5,800 -0.0
5.70
7.60
5.70
12 tháng
(2025-09-19) 		-3.20 -35.96% 17,757,900 -39,600 -0.3
5.70
9
5.70
24 tháng
(2024-09-24) 		-2.20 -27.85% 53,710,615 -316,084 -2.3
5.70
9.50
5.70
36 tháng
(2023-10-02) 		-5.20 -47.71% 107,054,319 -103,012 -0.7
5.70
12.20
5.70
60 tháng
(2021-10-11) 		-15.52 -73.14% 542,494,454 -341,605 7.0
4.90
26.22
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2021
9.65
 465,610 9.74 9.92 9.46 4,000 100 0.0
14/05/2021
9.74
 492,005 9.83 10.02 9.65 0 1,200 -0.0
13/05/2021
9.83
 1,097,315 10.11 10.11 9.74 8,700 0 0.1
12/05/2021
10.11
 685,591 10.29 10.29 9.92 17,300 0 0.2
11/05/2021
10.29
 603,111 10.38 10.47 10.11 48,500 0 0.5
10/05/2021
10.38
 1,382,253 9.56 10.38 9.37 0 0 0
07/05/2021
9.56
 695,893 9.83 9.83 9.46 0 100 -0.0
06/05/2021
9.83
 814,686 9.92 10.29 9.74 0 0 0
05/05/2021
9.92
 745,182 9.46 10.02 9.46 0 1,000 -0.0
04/05/2021
9.46
 680,092 9.92 9.92 9.10 0 2,300 -0.0
29/04/2021
9.92
 735,795 10.11 10.29 9.83 0 0 0
28/04/2021
10.11
 785,216 10.11 10.11 9.74 100 0 0.0
27/04/2021
10.11
 370,046 10.20 10.20 9.92 0 1,100 -0.0
26/04/2021
10.20
 729,821 10.57 10.66 10.02 0 0 0
23/04/2021
10.57
 643,556 10.20 10.57 9.56 0 0 0
22/04/2021
10.20
 733,297 10.66 10.84 10.20 17,810 0 0.2
20/04/2021
10.66
 726,250 10.75 10.93 10.57 200 0 0.0
19/04/2021
10.75
 711,390 11.03 11.03 10.57 0 0 0
16/04/2021
11.03
 1,405,212 11.21 11.21 10.66 200 0 0.0
15/04/2021
11.21
 1,257,054 11.67 11.94 11.21 200 0 0.0
14/04/2021
11.67
 959,582 11.49 11.76 11.30 300 300 0
13/04/2021
11.49
 1,755,104 11.94 12.13 11.49 16,800 0 0.2
12/04/2021
11.94
 1,659,113 11.85 12.13 11.67 100 100 0
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

Chính sách bảo mật | Điều khoản sử dụng |