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)
04/05/2018
5.41
 50,410 5.41 5.41 5.33 0 13,000 -0.1
03/05/2018
5.41
 89,345 5.41 5.41 5.33 0 22,500 -0.1
02/05/2018
5.41
 30,240 5.41 5.50 5.33 0 7,800 -0.1
27/04/2018
5.41
 64,731 5.33 5.41 5.17 100 16,700 -0.1
26/04/2018
5.33
 43,839 5.33 5.50 5.33 9,200 11,039 -0.0
24/04/2018
5.33
 62,795 5.50 5.50 5.33 6,300 17,495 -0.1
23/04/2018
5.50
 150,200 5.58 5.58 5.41 0 43,700 -0.3
20/04/2018
5.58
 258,170 5.66 5.66 5.33 0 72,100 -0.5
19/04/2018
5.66
 186,875 5.66 5.66 5.50 0 53,500 -0.4
18/04/2018
5.66
 97,379 5.66 5.91 5.66 0 25,100 -0.2
17/04/2018
5.66
 18,640 5.82 5.82 5.66 0 13,000 -0.1
16/04/2018
5.82
 54,483 5.82 5.99 5.82 26,400 16,000 0.1
13/04/2018
5.82
 72,261 5.91 5.99 5.82 28,000 20,000 0.1
12/04/2018
5.91
 35,540 5.82 5.99 5.82 20,000 10,000 0.1
11/04/2018
5.82
 71,214 5.91 6.23 5.82 24,500 18,000 0.0
10/04/2018
5.91
 120,578 6.15 6.15 5.91 2,000 30,000 -0.2
09/04/2018
6.15
 20,770 6.23 6.23 6.07 1,000 0 0.0
06/04/2018
6.23
 40,565 5.99 6.23 6.07 0 0 0
05/04/2018
5.99
 17,000 5.99 5.99 5.91 4,600 0 0.0
04/04/2018
5.99
 74,600 5.99 6.07 5.91 2,100 5,400 -0.0
03/04/2018
5.99
 66,125 5.99 6.23 5.99 38,350 34,750 0.0
02/04/2018
5.99
 234,143 6.48 6.48 5.91 2,000 4,300 -0.0
30/03/2018
6.48
 50,100 6.40 6.56 6.40 300 0 0.0
29/03/2018
6.40
 140,145 6.73 6.73 6.40 8,000 0 0.1
28/03/2018
6.73
 139,856 7.06 7.06 6.73 3,800 0 0.0
27/03/2018
7.06
 312,285 7.06 7.30 6.89 5,200 0 0.0
26/03/2018
7.06
 395,960 6.65 7.30 6.65 1,300 0 0.0
23/03/2018
6.65
 284,191 6.23 6.65 5.91 0 0 0
22/03/2018
6.23
 278,745 5.91 6.23 5.91 0 0 0
21/03/2018
5.91
 113,415 5.91 5.99 5.82 0 0 0
20/03/2018
5.91
 61,962 5.82 6.07 5.82 0 0 0
19/03/2018
5.82
 26,728 5.99 5.99 5.82 0 0 0
16/03/2018
5.99
 63,530 6.07 6.07 5.99 0 0 0
15/03/2018
6.07
 44,099 5.99 6.07 5.91 0 0 0
14/03/2018
5.99
 216,548 5.82 6.07 5.82 100 0 0.0
13/03/2018
5.82
 77,605 5.66 5.91 5.66 0 0 0
12/03/2018
5.66
 93,130 5.58 5.74 5.58 0 0 0
09/03/2018
5.58
 69,380 5.58 5.58 5.50 0 100 -0.0
08/03/2018
5.58
 122,607 5.50 5.58 5.50 0 0 0
07/03/2018
5.50
 101,314 5.50 5.58 5.41 13,500 0 0.1
06/03/2018
5.50
 252,240 5.58 5.58 5.41 0 0 0
05/03/2018
5.58
 73,800 5.66 5.66 5.58 0 0 0
02/03/2018
5.66
 111,500 5.50 5.82 5.41 100 0 0.0
01/03/2018
5.50
 83,734 5.50 5.50 5.41 0 0 0
28/02/2018
5.50
 1,477,928 5.50 5.50 5.41 74,600 1,377,300 -8.7
27/02/2018
5.50
 305,900 5.66 5.82 5.50 0 213,600 -1.4
26/02/2018
5.66
 96,050 5.66 5.74 5.50 0 0 0
23/02/2018
5.66
 8,230 5.66 5.66 5.50 0 0 0
22/02/2018
5.66
 23,060 5.66 5.66 5.50 0 19,700 -0.1
21/02/2018
5.66
 80,027 5.58 5.66 5.25 5,000 20,000 -0.1
13/02/2018
5.58
 28,904 5.33 5.58 5.33 0 20,011 -0.1
12/02/2018
5.33
 63,310 5.33 5.33 5.09 30,000 0 0.2
09/02/2018
5.33
 4,796 5.41 5.41 5.17 0 600 -0.0
08/02/2018
5.41
 122,845 5.41 5.66 5.17 0 20,017 -0.1
07/02/2018
5.41
 19,420 5.33 5.66 5.33 0 0 0
06/02/2018
5.33
 132,475 5.58 5.58 5.09 0 9,800 -0.1
05/02/2018
5.58
 95,555 5.74 5.74 5.41 0 0 0
02/02/2018
5.74
 61,348 5.74 5.74 5.66 0 0 0
01/02/2018
5.74
 278,728 5.74 5.82 5.66 0 0 0
31/01/2018
5.74
 186,360 5.74 5.91 5.66 0 0 0
30/01/2018
5.74
 26,825 5.66 5.91 5.58 0 0 0
29/01/2018
5.66
 48,150 5.74 5.74 5.66 0 0 0
26/01/2018
5.74
 66,856 5.82 5.82 5.66 0 5,400 -0.0
25/01/2018
5.82
 152,315 5.82 5.82 5.74 0 0 0
24/01/2018
5.82
 55,070 5.82 5.91 5.74 0 0 0
23/01/2018
5.82
 67,750 5.74 5.82 5.74 0 0 0
22/01/2018
5.74
 51,810 5.82 5.82 5.74 0 0 0
19/01/2018
5.82
 108,712 5.91 5.91 5.74 0 0 0
18/01/2018
5.91
 7,599 5.82 5.91 5.82 0 0 0
17/01/2018
5.82
 27,125 5.91 5.91 5.82 0 0 0
16/01/2018
5.91
 61,650 5.91 5.91 5.82 0 9,800 -0.1
15/01/2018
5.91
 87,820 5.82 5.91 5.82 0 0 0
12/01/2018
5.82
 33,935 5.82 5.91 5.74 0 0 0
11/01/2018
5.82
 380,780 5.99 5.99 5.82 0 258,100 -1.8
10/01/2018
5.99
 209,447 6.07 6.07 5.82 0 191,000 -1.4
09/01/2018
6.07
 224,430 5.82 6.07 5.74 0 146,400 -1.0
08/01/2018
5.82
 144,590 5.82 5.82 5.74 49,200 64,400 -0.1
05/01/2018
5.82
 199,918 5.91 5.91 5.74 0 167,400 -1.2
04/01/2018
5.91
 213,265 5.99 5.99 5.74 51,500 210,800 -1.1
03/01/2018
5.99
 699,595 6.40 6.40 5.91 0 614,275 -4.5
02/01/2018
6.40
 21,462 6.23 6.40 6.15 0 0 0
29/12/2017
6.23
 10,900 6.23 6.23 6.15 0 0 0
28/12/2017
6.23
 65,945 6.23 6.23 6.15 0 5 -0.0
27/12/2017
6.23
 117,210 6.32 6.40 6.23 0 0 0
26/12/2017
6.32
 11,932 6.40 6.40 6.15 0 0 0
25/12/2017
6.40
 54,690 6.40 6.40 6.32 0 10 -0.0
22/12/2017
6.40
 53,463 6.23 6.40 6.23 0 10 -0.0
21/12/2017
6.23
 26,900 6.40 6.40 6.23 0 0 0
20/12/2017
6.40
 98,162 6.15 6.40 6.15 0 0 0
19/12/2017
6.15
 34,730 6.23 6.23 6.15 0 0 0
18/12/2017
6.23
 128,321 6.07 6.23 5.99 0 1,700 -0.0
15/12/2017
6.07
 49,980 6.07 6.07 5.99 3,000 0 0.0
14/12/2017
6.07
 66,766 6.15 6.23 6.07 500 0 0.0
13/12/2017
6.15
 17,110 6.15 6.15 6.07 0 10 -0.0
12/12/2017
6.15
 69,715 6.15 6.23 5.99 0 1,600 -0.0
11/12/2017
6.15
 42,135 6.23 6.23 6.15 0 0 0
08/12/2017
6.23
 54,042 6.32 6.40 6.23 0 0 0
07/12/2017
6.32
 17,650 6.48 6.48 6.23 0 0 0
06/12/2017
6.48
 54,645 6.56 6.56 6.23 0 0 0
05/12/2017
6.56
 152,675 6.65 6.81 6.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |