CTCP Xi măng Bỉm Sơn (bcc)

7.30
0.10
(1.39%)
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
(2026-02-11) 		-0.50 -6.49% 2,135,300 1,600 0.0
6.80
7.80
7.30
2 tháng
(2026-01-12) 		-0.50 -6.49% 5,381,200 6,300 0.0
6.80
8.20
7.30
3 tháng
(2025-12-15) 		-0.60 -7.69% 6,385,000 -400 -0.0
6.80
8.20
7.30
6 tháng
(2025-09-15) 		-2.10 -22.58% 13,524,800 -40,400 -0.3
6.80
9.30
7.30
12 tháng
(2025-03-18) 		-0.40 -5.26% 38,562,800 12,416 0.0
6.20
9.50
7.30
24 tháng
(2024-03-25) 		-2.40 -25% 71,824,169 -75,182 -0.4
6.20
9.60
7.30
36 tháng
(2023-03-29) 		-4.42 -38.02% 216,871,936 -607,842 -8.0
6.20
14.02
7.30
60 tháng
(2021-04-08) 		-4.74 -39.72% 720,241,330 -1,551,679 -17.8
4.90
26.22
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
5.74
 235,000 5.82 5.91 5.74 0 23,400 -0.2
04/05/2020
5.82
 145,410 5.91 5.91 5.74 0 30,700 -0.2
29/04/2020
5.91
 27,727 5.91 5.91 5.91 0 0 0
28/04/2020
5.91
 54,100 5.91 5.91 5.82 0 0 0
27/04/2020
5.91
 70,581 5.82 5.91 5.82 0 0 0
24/04/2020
5.82
 52,682 6.07 6.07 5.66 0 0 0
23/04/2020
6.07
 29,065 6.07 6.15 5.99 0 100 -0.0
22/04/2020
6.07
 39,205 5.91 6.07 5.82 0 0 0
21/04/2020
5.91
 418,830 6.32 6.32 5.74 700 0 0.0
20/04/2020
6.32
 1,130,875 5.99 6.32 5.91 0 600 -0.0
17/04/2020
5.99
 409,815 5.91 5.99 5.91 0 0 0
16/04/2020
5.91
 449,175 5.91 6.07 5.58 0 0 0
15/04/2020
5.91
 313,610 5.41 5.91 5.50 500 100 0.0
14/04/2020
5.41
 301,150 5.25 5.58 5.25 0 0 0
13/04/2020
5.25
 461,400 4.84 5.25 4.92 0 300 -0.0
10/04/2020
4.84
 262,400 4.76 4.92 4.76 0 0 0
09/04/2020
4.76
 225,500 4.76 4.84 4.59 0 0 0
08/04/2020
4.76
 140,620 4.68 4.76 4.59 100 0 0.0
07/04/2020
4.68
 241,900 4.51 4.68 4.51 0 200 -0.0
06/04/2020
4.51
 230,920 4.43 4.68 4.35 0 0 0
03/04/2020
4.43
 125,600 4.27 4.59 4.27 0 0 0
01/04/2020
4.27
 161,200 4.18 4.35 4.18 0 0 0
31/03/2020
4.18
 409,100 4.35 4.51 4.10 0 0 0
30/03/2020
4.35
 35,200 4.43 4.43 4.18 0 0 0
27/03/2020
4.43
 180,600 4.51 4.51 4.35 0 0 0
26/03/2020
4.51
 62,800 4.59 4.59 4.51 0 0 0
25/03/2020
4.59
 282,500 4.27 4.68 4.43 0 0 0
24/03/2020
4.27
 205,220 4.10 4.51 4.27 0 0 0
23/03/2020
4.10
 362,600 4.51 4.51 4.10 0 0 0
20/03/2020
4.51
 177,610 4.76 4.92 4.51 0 0 0
19/03/2020
4.76
 39,600 4.92 4.92 4.76 0 100 -0.0
18/03/2020
4.92
 125,400 4.76 4.92 4.84 0 0 0
17/03/2020
4.76
 52,800 4.84 4.92 4.68 0 0 0
16/03/2020
4.84
 115,920 4.84 5.00 4.59 0 0 0
13/03/2020
4.84
 154,510 4.68 4.84 4.43 0 200 -0.0
12/03/2020
4.68
 194,020 4.92 4.92 4.59 0 4,900 -0.0
11/03/2020
4.92
 54,419 5.09 5.17 4.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |