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)
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
10/03/2020
5.09
 26,000 5.00 5.09 4.76 0 100 -0.0
09/03/2020
5.00
 360,310 5.25 5.25 4.84 0 0 0
06/03/2020
5.25
 417,825 5.41 5.50 5.25 0 0 0
05/03/2020
5.41
 133,110 5.33 5.41 5.33 0 0 0
04/03/2020
5.33
 225,500 5.50 5.50 5.33 0 0 0
03/03/2020
5.50
 24,441 5.41 5.58 5.41 0 0 0
02/03/2020
5.41
 54,904 5.33 5.41 5.25 0 0 0
28/02/2020
5.33
 126,465 5.50 5.50 5.33 0 0 0
27/02/2020
5.50
 17,301 5.50 5.50 5.41 0 0 0
26/02/2020
5.50
 38,384 5.50 5.50 5.41 0 0 0
25/02/2020
5.50
 69,716 5.50 5.50 5.33 0 115 -0.0
24/02/2020
5.50
 102,700 5.66 5.66 5.41 0 0 0
21/02/2020
5.66
 159,200 5.66 5.74 5.58 0 0 0
20/02/2020
5.66
 357,790 5.41 5.74 5.50 100 0 0.0
19/02/2020
5.41
 57,590 5.41 5.50 5.33 0 0 0
18/02/2020
5.41
 253,700 5.41 5.50 5.25 0 0 0
17/02/2020
5.41
 58,910 5.58 5.58 5.41 0 0 0
14/02/2020
5.58
 84,791 5.50 5.58 5.41 0 0 0
13/02/2020
5.50
 54,250 5.58 5.58 5.41 0 0 0
12/02/2020
5.58
 119,110 5.41 5.58 5.41 0 0 0
11/02/2020
5.41
 299,400 5.33 5.58 5.25 0 0 0
10/02/2020
5.33
 79,500 5.25 5.33 5.25 0 0 0
07/02/2020
5.25
 43,500 5.41 5.50 5.25 0 0 0
06/02/2020
5.41
 103,175 5.41 5.50 5.33 0 0 0
05/02/2020
5.41
 122,650 5.33 5.58 5.41 0 0 0
04/02/2020
5.33
 45,410 5.17 5.33 5.17 0 0 0
03/02/2020
5.17
 253,000 5.50 5.50 5.00 0 0 0
31/01/2020
5.50
 72,993 5.74 5.74 5.41 0 0 0
30/01/2020
5.74
 69,980 5.82 5.82 5.58 1,200 0 0.0
22/01/2020
5.82
 45,825 5.74 5.82 5.66 0 0 0
21/01/2020
5.74
 117,400 5.66 5.82 5.66 0 3,000 -0.0
20/01/2020
5.66
 36,800 5.58 5.66 5.58 0 0 0
17/01/2020
5.58
 53,500 5.58 5.66 5.58 0 0 0
16/01/2020
5.58
 43,400 5.50 5.58 5.50 0 0 0
15/01/2020
5.50
 36,245 5.50 5.58 5.41 0 0 0
14/01/2020
5.50
 151,810 5.58 5.66 5.41 0 0 0
13/01/2020
5.58
 24,100 5.66 5.66 5.50 0 0 0
10/01/2020
5.66
 69,800 5.58 5.66 5.58 0 0 0
09/01/2020
5.58
 56,710 5.41 5.74 5.50 0 0 0
08/01/2020
5.41
 101,335 5.66 5.74 5.41 0 0 0
07/01/2020
5.66
 26,493 5.66 5.74 5.66 0 0 0
06/01/2020
5.66
 73,400 5.66 5.82 5.66 0 0 0
03/01/2020
5.66
 78,736 5.66 5.74 5.50 0 0 0
02/01/2020
5.66
 35,473 5.82 5.82 5.41 0 0 0
31/12/2019
5.82
 27,900 5.74 5.82 5.66 0 0 0
30/12/2019
5.74
 50,800 5.74 5.74 5.33 500 0 0.0
27/12/2019
5.74
 111,000 5.82 5.91 5.66 0 0 0
26/12/2019
5.82
 41,000 5.66 5.82 5.66 0 0 0
25/12/2019
5.66
 130,420 5.66 5.74 5.50 0 0 0
24/12/2019
5.66
 99,495 5.66 5.82 5.66 0 0 0
23/12/2019
5.66
 38,652 5.74 5.82 5.66 0 0 0
20/12/2019
5.74
 31,426 5.91 5.91 5.74 0 0 0
19/12/2019
5.91
 51,500 5.99 5.99 5.74 0 0 0
18/12/2019
5.99
 28,700 5.99 5.99 5.91 0 0 0
17/12/2019
5.99
 30,321 5.99 6.07 5.91 0 0 0
16/12/2019
5.99
 41,820 5.91 5.99 5.91 0 0 0
13/12/2019
5.91
 111,640 5.82 5.99 5.74 0 0 0
12/12/2019
5.82
 109,100 5.74 5.82 5.66 0 0 0
11/12/2019
5.74
 13,300 5.74 5.74 5.66 0 0 0
10/12/2019
5.74
 43,800 5.82 5.82 5.66 0 0 0
09/12/2019
5.82
 40,920 5.74 5.82 5.66 0 100 -0.0
06/12/2019
5.74
 26,200 5.74 5.82 5.66 0 0 0
05/12/2019
5.74
 8,105 5.74 5.74 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |