CTCP Xi măng Bỉm Sơn (bcc)

5.70
0
(0%)
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
(2026-08-17) 		-0.20 -3.39% 337,900 -5,700 0
5.70
6
5.70
2 tháng
(2026-07-16) 		-1 -14.93% 1,221,000 -13,300 0
5.70
6.70
5.70
3 tháng
(2026-06-16) 		-1.40 -19.72% 1,812,800 -11,700 0
5.70
7.10
5.70
6 tháng
(2026-03-18) 		-1.90 -25% 4,695,600 -5,800 -0.0
5.70
7.60
5.70
12 tháng
(2025-09-19) 		-3.20 -35.96% 17,757,900 -39,600 -0.3
5.70
9
5.70
24 tháng
(2024-09-24) 		-2.20 -27.85% 53,710,615 -316,084 -2.3
5.70
9.50
5.70
36 tháng
(2023-10-02) 		-5.20 -47.71% 107,054,319 -103,012 -0.7
5.70
12.20
5.70
60 tháng
(2021-10-11) 		-15.52 -73.14% 542,494,454 -341,605 7.0
4.90
26.22
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
5.66
 12,700 5.66 5.74 5.66 0 0 0
19/12/2018
5.66
 39,100 5.66 5.66 5.50 0 18,100 -0.1
18/12/2018
5.66
 24,300 5.66 5.66 5.58 0 0 0
17/12/2018
5.66
 14,350 5.58 5.66 5.58 0 0 0
14/12/2018
5.58
 14,710 5.58 5.66 5.58 0 1,000 -0.0
13/12/2018
5.58
 55,600 5.74 5.74 5.58 0 17,700 -0.1
12/12/2018
5.74
 11,815 5.66 5.74 5.58 0 0 0
11/12/2018
5.66
 28,400 5.74 5.74 5.58 0 11,000 -0.1
10/12/2018
5.74
 30,900 5.74 5.74 5.58 0 7,200 -0.0
07/12/2018
5.74
 46,129 5.66 5.74 5.66 0 8,900 -0.1
06/12/2018
5.66
 45,382 5.50 5.66 5.50 0 0 0
05/12/2018
5.50
 16,900 5.58 5.58 5.50 0 6,400 -0.0
04/12/2018
5.58
 25,020 5.58 5.66 5.50 0 4,200 -0.0
03/12/2018
5.58
 27,240 5.33 5.58 5.33 0 6,140 -0.0
30/11/2018
5.33
 2,530 5.41 5.41 5.33 0 2,100 -0.0
29/11/2018
5.41
 16,500 5.33 5.41 5.25 0 2,100 -0.0
28/11/2018
5.33
 73,450 5.41 5.41 5.17 0 14,000 -0.1
27/11/2018
5.41
 5,412 5.41 5.41 5.25 0 1,300 -0.0
26/11/2018
5.41
 6,000 5.58 5.58 5.41 0 0 0
23/11/2018
5.58
 22,400 5.25 5.58 5.25 0 5,500 -0.0
22/11/2018
5.25
 14,920 5.41 5.50 5.25 0 3,650 -0.0
21/11/2018
5.41
 1,590 5.41 5.50 5.33 0 200 -0.0
20/11/2018
5.41
 3,220 5.58 5.58 5.41 0 0 0
19/11/2018
5.58
 5,800 5.50 5.58 5.41 0 0 0
16/11/2018
5.50
 2,400 5.50 5.58 5.50 0 600 -0.0
15/11/2018
5.50
 8,121 5.58 5.58 5.50 0 0 0
14/11/2018
5.58
 7,100 5.58 5.58 5.41 0 0 0
13/11/2018
5.58
 12,602 5.58 5.58 5.58 0 0 0
12/11/2018
5.58
 18,900 5.41 5.58 5.41 0 0 0
09/11/2018
5.41
 1,320 5.41 5.41 5.41 0 0 0
08/11/2018
5.41
 19,920 5.50 5.50 5.33 0 0 0
07/11/2018
5.50
 9,612 5.66 5.66 5.50 0 0 0
06/11/2018
5.66
 12,341 5.58 5.66 5.41 0 0 0
05/11/2018
5.58
 8,600 5.82 5.82 5.41 0 0 0
02/11/2018
5.82
 11,700 5.74 5.99 5.66 0 0 0
01/11/2018
5.74
 27,010 5.58 5.91 5.50 0 0 0
31/10/2018
5.58
 24,890 5.74 5.74 5.58 0 1,500 -0.0
30/10/2018
5.74
 245,362 5.41 5.74 5.25 0 0 0
29/10/2018
5.41
 5,332 5.33 5.41 5.17 0 0 0
26/10/2018
5.33
 23,600 5.33 5.33 5.33 0 0 0
25/10/2018
5.33
 37,903 5.25 5.33 5.09 300 0 0.0
24/10/2018
5.25
 14,951 5.33 5.50 5.25 0 0 0
23/10/2018
5.33
 23,510 5.58 5.58 5.17 0 0 0
22/10/2018
5.58
 11,071 5.58 5.58 5.50 0 0 0
19/10/2018
5.58
 3,000 5.66 5.66 5.58 0 0 0
18/10/2018
5.66
 12,034 5.74 5.74 5.33 0 0 0
17/10/2018
5.74
 15,460 5.66 5.82 5.58 0 0 0
16/10/2018
5.66
 201 5.58 5.66 5.66 0 0 0
15/10/2018
5.58
 510 5.66 5.66 5.50 0 0 0
12/10/2018
5.66
 23,491 5.50 5.66 5.09 2,000 0 0.0
11/10/2018
5.50
 49,140 5.91 5.91 5.50 10,900 200 0.1
10/10/2018
5.91
 9,800 5.99 5.99 5.74 0 5,000 -0.0
09/10/2018
5.99
 8,485 5.99 5.99 5.82 0 0 0
08/10/2018
5.99
 17,100 6.15 6.15 5.82 0 5,000 -0.0
05/10/2018
6.15
 16,033 6.23 6.23 5.99 0 0 0
04/10/2018
6.23
 56,820 6.07 6.23 6.07 0 0 0
03/10/2018
6.07
 24,840 6.07 6.15 5.99 0 0 0
02/10/2018
6.07
 43,333 6.32 6.32 5.91 0 0 0
01/10/2018
6.32
 68,750 6.40 6.40 6.23 0 0 0
28/09/2018
6.40
 44,430 6.73 6.73 6.40 0 0 0
27/09/2018
6.73
 304,740 6.15 6.73 6.32 10,000 0 0.1
26/09/2018
6.15
 225,885 5.66 6.15 5.74 0 0 0
25/09/2018
5.66
 22,521 5.74 5.82 5.58 0 0 0
24/09/2018
5.74
 62,455 5.58 5.74 5.58 0 0 0
21/09/2018
5.58
 25,700 5.66 5.66 5.41 0 0 0
20/09/2018
5.66
 87,210 5.50 5.74 5.50 0 6,900 -0.0
19/09/2018
5.50
 37,159 5.41 5.50 5.33 0 0 0
18/09/2018
5.41
 10,400 5.41 5.41 5.33 0 700 -0.0
17/09/2018
5.41
 6,170 5.41 5.41 5.33 0 900 -0.0
14/09/2018
5.41
 3,775 5.33 5.41 5.33 0 0 0
13/09/2018
5.33
 21,000 5.41 5.41 5.33 0 0 0
12/09/2018
5.41
 4,442 5.41 5.41 5.33 0 0 0
11/09/2018
5.41
 11,307 5.33 5.41 5.25 0 0 0
10/09/2018
5.33
 9,010 5.58 5.58 5.33 0 0 0
07/09/2018
5.58
 56,575 5.25 5.58 5.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |