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)
04/12/2019
5.74
 7,700 5.74 5.74 5.66 0 0 0
03/12/2019
5.74
 79,820 5.74 5.82 5.66 0 0 0
02/12/2019
5.74
 21,900 5.74 5.74 5.58 0 0 0
29/11/2019
5.74
 202 5.74 5.74 5.74 0 0 0
28/11/2019
5.74
 32,203 5.66 5.82 5.66 0 0 0
27/11/2019
5.66
 31,600 5.74 5.74 5.66 0 0 0
26/11/2019
5.74
 23,800 5.74 5.74 5.74 0 0 0
25/11/2019
5.74
 35,900 5.74 5.82 5.66 100 0 0.0
22/11/2019
5.74
 63,675 5.82 5.82 5.74 0 0 0
21/11/2019
5.82
 22,900 5.82 5.82 5.74 0 0 0
20/11/2019
5.82
 41,200 5.82 5.82 5.74 0 0 0
19/11/2019
5.82
 18,900 5.91 5.91 5.74 0 0 0
18/11/2019
5.91
 27,569 5.82 5.91 5.74 0 0 0
15/11/2019
5.82
 97,000 5.91 5.91 5.82 0 0 0
14/11/2019
5.91
 49,487 5.91 5.91 5.82 0 0 0
13/11/2019
5.91
 12,200 5.82 5.91 5.82 0 2,800 -0.0
12/11/2019
5.82
 20,586 5.99 5.99 5.82 0 0 0
11/11/2019
5.99
 36,030 5.91 5.99 5.82 0 0 0
08/11/2019
5.91
 63,650 5.99 5.99 5.82 0 0 0
07/11/2019
5.99
 93,800 6.07 6.07 5.82 0 0 0
06/11/2019
6.07
 60,900 5.99 6.07 5.91 0 0 0
05/11/2019
5.99
 53,400 5.99 5.99 5.91 0 0 0
04/11/2019
5.99
 93,200 5.99 6.07 5.91 0 0 0
01/11/2019
5.99
 192,223 5.99 5.99 5.91 0 0 0
31/10/2019
5.99
 463,175 5.99 6.07 5.82 0 0 0
30/10/2019
5.99
 278,015 5.99 6.07 5.91 0 0 0
29/10/2019
5.99
 210,944 5.99 6.15 5.91 0 0 0
28/10/2019
5.99
 95,130 5.82 5.99 5.82 0 0 0
25/10/2019
5.82
 42,230 5.91 5.91 5.82 0 0 0
24/10/2019
5.91
 67,051 5.91 5.91 5.82 0 0 0
23/10/2019
5.91
 50,200 5.82 5.91 5.74 0 0 0
22/10/2019
5.82
 91,670 5.91 5.91 5.74 0 0 0
21/10/2019
5.91
 41,760 5.91 5.91 5.82 0 0 0
18/10/2019
5.91
 53,150 5.91 5.91 5.82 0 0 0
17/10/2019
5.91
 71,110 5.82 5.91 5.74 0 0 0
16/10/2019
5.82
 95,205 5.82 5.91 5.74 0 0 0
15/10/2019
5.82
 212,250 5.91 5.91 5.74 0 0 0
14/10/2019
5.91
 121,435 5.99 5.99 5.74 0 200 -0.0
11/10/2019
5.99
 49,822 5.99 5.99 5.91 0 0 0
10/10/2019
5.99
 17,697 6.07 6.07 5.99 0 0 0
09/10/2019
6.07
 42,970 5.99 6.07 5.91 0 0 0
08/10/2019
5.99
 47,068 5.99 5.99 5.91 2,800 12,075 -0.1
07/10/2019
5.99
 135,820 6.07 6.07 5.99 0 0 0
04/10/2019
6.07
 65,400 6.15 6.15 6.07 0 0 0
03/10/2019
6.15
 75,953 6.15 6.23 6.07 0 0 0
02/10/2019
6.15
 40,320 6.15 6.15 6.07 0 0 0
01/10/2019
6.15
 56,220 6.07 6.23 6.07 0 0 0
30/09/2019
6.07
 23,475 6.07 6.15 6.07 0 0 0
27/09/2019
6.07
 53,752 6.23 6.23 6.07 0 0 0
26/09/2019
6.23
 14,957 6.15 6.23 6.07 0 0 0
25/09/2019
6.15
 83,700 6.15 6.23 6.07 0 0 0
24/09/2019
6.15
 124,610 6.15 6.23 6.15 0 0 0
23/09/2019
6.15
 130,615 6.23 6.32 6.15 0 0 0
20/09/2019
6.23
 31,260 6.32 6.40 6.23 0 0 0
19/09/2019
6.32
 196,010 6.23 6.40 6.23 0 0 0
18/09/2019
6.23
 83,187 6.32 6.32 6.23 38,000 0 0.3
17/09/2019
6.32
 53,603 6.23 6.32 6.23 0 16,300 -0.1
16/09/2019
6.23
 72,717 6.23 6.32 6.15 0 0 0
13/09/2019
6.23
 63,521 6.23 6.32 6.23 0 0 0
12/09/2019
6.23
 164,004 6.15 6.32 6.23 3,600 0 0.0
11/09/2019
6.15
 89,017 6.07 6.15 6.07 0 0 0
10/09/2019
6.07
 148,210 6.15 6.23 6.07 0 0 0
09/09/2019
6.15
 148,041 6.15 6.23 6.07 0 0 0
06/09/2019
6.15
 161,650 6.23 6.32 6.15 0 0 0
05/09/2019
6.23
 108,376 6.32 6.40 6.23 0 724 -0.0
04/09/2019
6.32
 59,927 6.32 6.32 6.15 0 0 0
03/09/2019
6.32
 76,190 6.40 6.40 6.23 0 0 0
30/08/2019
6.40
 119,900 6.32 6.40 6.23 0 0 0
29/08/2019
6.32
 255,120 6.23 6.40 6.23 0 14,200 -0.1
28/08/2019
6.23
 164,007 6.40 6.48 6.23 0 0 0
27/08/2019
6.40
 159,550 6.48 6.56 6.40 0 0 0
26/08/2019
6.48
 108,890 6.65 6.65 6.40 0 0 0
23/08/2019
6.65
 300,005 6.48 6.65 6.40 0 0 0
22/08/2019
6.48
 331,750 6.48 6.65 6.40 0 0 0
21/08/2019
6.48
 237,540 6.32 6.48 6.23 0 0 0
20/08/2019
6.32
 91,340 6.23 6.32 6.15 0 0 0
19/08/2019
6.23
 223,220 6.23 6.32 6.23 0 0 0
16/08/2019
6.23
 167,230 6.32 6.32 6.15 0 0 0
15/08/2019
6.32
 140,910 6.40 6.40 6.23 0 0 0
14/08/2019
6.40
 92,000 6.32 6.48 6.32 0 0 0
13/08/2019
6.32
 151,300 6.48 6.48 6.32 0 0 0
12/08/2019
6.48
 83,053 6.56 6.56 6.40 0 0 0
09/08/2019
6.56
 165,700 6.32 6.56 6.32 0 0 0
08/08/2019
6.32
 215,320 6.32 6.48 6.23 0 0 0
07/08/2019
6.32
 123,730 6.40 6.56 6.23 0 0 0
06/08/2019
6.40
 230,400 6.48 6.48 6.32 0 0 0
05/08/2019
6.48
 140,430 6.65 6.65 6.48 0 0 0
02/08/2019
6.65
 206,260 6.65 6.65 6.48 0 0 0
01/08/2019
6.65
 238,771 6.65 6.65 6.56 0 0 0
31/07/2019
6.65
 201,113 6.81 6.89 6.65 0 0 0
30/07/2019
6.81
 169,500 6.97 6.97 6.73 0 0 0
29/07/2019
6.97
 123,400 7.14 7.14 6.97 0 5,000 -0.0
26/07/2019
7.14
 65,800 7.06 7.14 7.06 0 0 0
25/07/2019
7.06
 194,370 7.14 7.38 6.97 0 0 0
24/07/2019
7.14
 580,527 6.97 7.22 6.97 1,200 25,500 -0.2
23/07/2019
6.97
 136,450 6.89 7.22 6.89 0 0 0
22/07/2019
6.89
 444,518 7.22 7.22 6.89 0 0 0
19/07/2019
7.22
 242,822 7.30 7.30 7.06 0 26,500 -0.2
18/07/2019
7.30
 156,820 7.38 7.47 7.22 0 0 0
17/07/2019
7.38
 504,620 7.30 7.55 7.30 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |