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
(2026-07-01) 		-1 -14.29% 723,200 400 0
5.90
7
5.90
2 tháng
(2026-06-01) 		-1 -14.29% 1,465,100 -2,200 0
5.90
7.10
5.90
3 tháng
(2026-05-04) 		-1.10 -15.49% 2,511,600 -2,300 0
5.90
7.30
5.90
6 tháng
(2026-02-02) 		-1.70 -22.08% 7,030,800 21,700 0.1
5.90
7.80
5.90
12 tháng
(2025-08-05) 		-2.70 -31.03% 27,358,300 -8,100 -0.1
5.90
9.50
5.90
24 tháng
(2024-08-12) 		-1.80 -23.08% 55,078,692 -64,384 -0.4
5.90
9.50
5.90
36 tháng
(2023-08-16) 		-7.54 -55.67% 124,123,119 -95,387 -0.7
5.90
13.54
5.90
60 tháng
(2021-08-26) 		-8.70 -59.19% 609,366,430 -1,975,096 -23.9
4.90
26.22
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
6.34
 9,525 6.43 6.43 6.34 300 0 0.0
11/11/2020
6.43
 44,190 6.34 6.43 6.25 0 0 0
10/11/2020
6.34
 61,094 6.43 6.43 6.25 0 0 0
09/11/2020
6.43
 33,350 6.34 6.43 6.25 0 0 0
06/11/2020
6.34
 8,285 6.25 6.43 6.25 0 0 0
05/11/2020
6.25
 82,675 6.43 6.43 6.25 7,000 0 0.0
04/11/2020
6.43
 55,900 6.25 6.43 6.25 37,000 100 0.3
03/11/2020
6.25
 11,550 6.25 6.25 6.16 0 0 0
02/11/2020
6.25
 28,710 6.16 6.25 6.16 0 0 0
30/10/2020
6.16
 18,815 5.97 6.16 5.97 100 0 0.0
29/10/2020
5.97
 157,300 5.97 6.06 5.79 0 0 0
28/10/2020
5.97
 87,830 6.06 6.25 5.97 0 0 0
27/10/2020
6.06
 121,780 6.43 6.43 6.06 0 0 0
26/10/2020
6.43
 219,922 6.43 6.43 6.25 23,000 3,600 0.1
23/10/2020
6.43
 121,440 6.52 6.52 6.43 0 0 0
22/10/2020
6.52
 121,700 6.52 6.52 6.43 0 0 0
21/10/2020
6.52
 38,980 6.52 6.52 6.43 100 0 0.0
20/10/2020
6.52
 71,200 6.52 6.62 6.43 0 0 0
19/10/2020
6.52
 30,020 6.52 6.62 6.52 0 0 0
16/10/2020
6.52
 87,230 6.52 6.62 6.52 0 0 0
15/10/2020
6.52
 69,230 6.62 6.71 6.52 0 0 0
14/10/2020
6.62
 110,500 6.80 6.80 6.52 0 5,600 -0.0
13/10/2020
6.80
 200,700 6.80 6.80 6.52 0 0 0
12/10/2020
6.80
 173,800 6.80 6.89 6.71 0 0 0
09/10/2020
6.80
 144,220 6.80 6.89 6.80 100 0 0.0
08/10/2020
6.80
 75,700 6.80 6.89 6.80 0 0 0
07/10/2020
6.80
 388,980 6.98 6.98 6.80 0 0 0
06/10/2020
6.98
 226,540 6.98 7.07 6.89 0 0 0
05/10/2020
6.98
 292,800 6.89 6.98 6.89 0 0 0
02/10/2020
6.89
 426,324 6.98 7.07 6.80 0 52,500 -0.4
01/10/2020
6.98
 205,400 6.89 6.98 6.89 0 0 0
30/09/2020
6.89
 315,600 6.80 6.89 6.80 0 0 0
29/09/2020
6.80
 252,976 7.07 7.07 6.80 0 0 0
28/09/2020
7.07
 436,293 6.98 7.07 6.89 0 5,000 -0.0
25/09/2020
6.98
 523,325 6.71 7.07 6.62 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
24/09/2020
6.71
 375,662 6.64 7.17 6.62 0 5,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |