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)
24/05/2019
7.14
 174,610 7.14 7.22 7.06 0 0 0
23/05/2019
7.14
 302,176 7.14 7.14 6.97 2,000 0 0
22/05/2019
7.14
 420,440 7.22 7.30 7.06 0 0 0
21/05/2019
7.22
 498,384 7.30 7.38 7.22 0 0 0
20/05/2019
7.30
 795,691 7.14 7.47 7.14 0 0 0
17/05/2019
7.14
 628,539 7.47 7.63 7.14 100 0 0.0
16/05/2019
7.47
 307,487 7.55 7.63 7.38 19,700 0 0.2
15/05/2019
7.55
 361,291 7.63 7.71 7.55 10,000 0 0.1
14/05/2019
7.63
 946,269 7.38 7.79 7.30 0 200 -0.0
13/05/2019
7.38
 414,417 7.22 7.38 7.06 0 0 0
10/05/2019
7.22
 262,600 7.06 7.22 7.06 0 0 0
09/05/2019
7.06
 242,993 7.30 7.30 7.06 200 0 0.0
08/05/2019
7.30
 466,236 7.38 7.55 7.22 34,600 0 0.3
07/05/2019
7.38
 560,250 7.06 7.38 6.97 96,700 800 0.8
06/05/2019
7.06
 258,747 7.06 7.06 6.89 10,000 0 0.1
03/05/2019
7.06
 1,041,595 6.81 7.30 6.73 0 0 0
02/05/2019
6.81
 56,000 6.81 6.89 6.73 0 0 0
26/04/2019
6.81
 203,166 6.73 6.89 6.73 0 0 0
25/04/2019
6.73
 141,930 6.81 6.89 6.65 0 0 0
24/04/2019
6.81
 333,120 6.65 6.81 6.65 0 0 0
23/04/2019
6.65
 441,092 6.97 7.06 6.65 0 0 0
22/04/2019
6.97
 249,375 7.22 7.22 6.89 0 3,565 -0.0
19/04/2019
7.22
 318,480 7.14 7.22 6.97 0 670 -0.0
18/04/2019
7.14
 445,635 7.14 7.14 6.89 0 100 -0.0
17/04/2019
7.14
 362,789 7.30 7.47 7.14 0 0 0
16/04/2019
7.30
 313,421 7.30 7.47 7.14 0 0 0
12/04/2019
7.30
 588,385 7.14 7.55 7.06 0 0 0
11/04/2019
7.14
 166,615 7.14 7.14 7.06 0 0 0
10/04/2019
7.14
 261,121 7.06 7.14 6.89 0 0 0
09/04/2019
7.06
 491,990 7.38 7.38 6.89 0 3,000 -0.0
08/04/2019
7.38
 300,120 7.38 7.88 7.14 2,500 300 0.0
05/04/2019
7.38
 894,796 6.89 7.47 7.06 0 116,400 -1.0
04/04/2019
6.89
 997,116 6.32 6.89 6.32 0 0 0
03/04/2019
6.32
 90,400 6.40 6.40 6.32 0 0 0
02/04/2019
6.40
 151,770 6.40 6.48 6.32 0 0 0
01/04/2019
6.40
 175,901 6.48 6.48 6.23 0 0 0
29/03/2019
6.48
 80,542 6.40 6.56 6.40 0 0 0
28/03/2019
6.40
 54,300 6.48 6.48 6.40 0 0 0
27/03/2019
6.48
 41,645 6.40 6.56 6.40 0 0 0
26/03/2019
6.40
 132,455 6.32 6.56 6.32 0 0 0
25/03/2019
6.32
 251,100 6.48 6.48 6.07 0 100 -0.0
22/03/2019
6.48
 103,780 6.40 6.48 6.32 0 0 0
21/03/2019
6.40
 316,161 6.73 6.89 6.40 0 0 0
20/03/2019
6.73
 302,822 6.65 6.73 6.48 0 0 0
19/03/2019
6.65
 723,253 6.40 6.81 6.40 153,000 0 1.2
18/03/2019
6.40
 361,880 6.32 6.65 6.15 0 0 0
15/03/2019
6.32
 899,831 5.91 6.48 5.82 0 0 0
14/03/2019
5.91
 82,830 5.91 5.91 5.74 0 0 0
13/03/2019
5.91
 660,140 5.91 6.07 5.74 0 546,925 -3.9
12/03/2019
5.91
 258,975 5.74 5.99 5.74 0 0 0
11/03/2019
5.74
 165,140 5.82 5.91 5.74 0 116,200 -0.8
08/03/2019
5.82
 135,845 5.82 5.91 5.74 0 0 0
07/03/2019
5.82
 425,255 5.82 5.99 5.74 65,000 325,000 -1.8
06/03/2019
5.82
 57,517 5.66 5.82 5.66 0 0 0
05/03/2019
5.66
 512,330 5.66 5.82 5.66 0 410,900 -2.9
04/03/2019
5.66
 260,396 5.58 5.91 5.58 0 0 0
01/03/2019
5.58
 18,185 5.58 5.66 5.58 0 1,700 -0.0
28/02/2019
5.58
 65,395 5.66 5.66 5.58 2,000 0 0.0
27/02/2019
5.66
 85,800 5.58 5.66 5.50 17,500 0 0.1
26/02/2019
5.58
 34,370 5.58 5.58 5.41 0 60 -0.0
25/02/2019
5.58
 19,133 5.66 5.74 5.58 0 0 0
22/02/2019
5.66
 214,632 5.82 5.82 5.33 0 0 0
21/02/2019
5.82
 129,028 5.74 5.82 5.66 0 0 0
20/02/2019
5.74
 143,940 5.74 5.91 5.74 8,200 0 0.1
19/02/2019
5.74
 362,000 5.99 6.07 5.74 0 294,000 -2.1
18/02/2019
5.99
 306,935 5.66 6.07 5.66 0 142,600 -1.0
15/02/2019
5.66
 49,308 5.58 5.66 5.58 0 0 0
14/02/2019
5.58
 70,380 5.58 5.58 5.41 0 14,500 -0.1
13/02/2019
5.58
 49,900 5.66 5.66 5.50 0 11,500 -0.1
12/02/2019
5.66
 48,580 5.66 5.66 5.50 0 7,200 -0.0
11/02/2019
5.66
 18,100 5.58 5.66 5.58 0 0 0
01/02/2019
5.58
 2,000 5.58 5.58 5.50 0 0 0
31/01/2019
5.58
 745 5.50 5.58 5.50 0 0 0
30/01/2019
5.50
 16,200 5.50 5.58 5.50 0 0 0
29/01/2019
5.50
 12,600 5.33 5.50 5.33 0 4,500 -0.0
28/01/2019
5.33
 3,200 5.41 5.41 5.33 0 700 -0.0
25/01/2019
5.41
 2,635 5.33 5.41 5.33 0 600 -0.0
24/01/2019
5.33
 10,390 5.41 5.41 5.33 0 2,560 -0.0
23/01/2019
5.41
 16,784 5.41 5.41 5.33 0 0 0
22/01/2019
5.41
 32,930 5.50 5.50 5.41 0 0 0
21/01/2019
5.50
 17,956 5.41 5.50 5.41 0 0 0
18/01/2019
5.41
 9,140 5.50 5.50 5.41 0 10 -0.0
17/01/2019
5.50
 5,400 5.50 5.50 5.41 0 0 0
16/01/2019
5.50
 100 5.58 5.58 5.50 0 0 0
15/01/2019
5.58
 5,077 5.58 5.58 5.41 0 0 0
14/01/2019
5.58
 3,040 5.58 5.58 5.58 0 0 0
11/01/2019
5.58
 55,803 5.33 5.66 5.33 0 2,003 -0.0
10/01/2019
5.33
 22,150 5.41 5.41 5.33 0 0 0
09/01/2019
5.41
 15,055 5.33 5.41 5.33 0 0 0
08/01/2019
5.33
 4,050 5.41 5.41 5.33 0 0 0
07/01/2019
5.41
 14,022 5.41 5.41 5.33 0 0 0
04/01/2019
5.41
 33,100 5.33 5.41 5.25 0 0 0
03/01/2019
5.33
 65,600 5.33 5.33 5.25 0 0 0
02/01/2019
5.33
 71,305 5.33 5.50 5.33 0 5 -0.0
28/12/2018
5.33
 10,700 5.41 5.41 5.33 0 600 -0.0
27/12/2018
5.41
 18,800 5.33 5.50 5.33 0 0 0
26/12/2018
5.33
 27,610 5.33 5.50 5.33 0 0 0
25/12/2018
5.33
 6,680 5.58 5.58 5.33 0 10 -0.0
24/12/2018
5.58
 12,500 5.66 5.66 5.50 0 4,500 -0.0
21/12/2018
5.66
 10,500 5.66 5.66 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |