CTCP Xi măng Bỉm Sơn (bcc)

6.90
-0.10
(-1.43%)
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
(2026-05-13) 		-0.10 -1.41% 854,700 -3,200 0
6.80
7.20
7
2 tháng
(2026-04-13) 		-0.30 -4.11% 1,748,700 7,500 0
6.80
7.30
7
3 tháng
(2026-03-16) 		-0.40 -5.41% 2,791,400 8,200 0.0
6.80
7.60
7
6 tháng
(2025-12-15) 		-0.80 -10.26% 9,279,300 7,800 -0.0
6.80
8.20
7
12 tháng
(2025-06-17) 		-0.90 -11.39% 33,842,800 9,200 0.0
6.80
9.50
7
24 tháng
(2024-06-24) 		-1.90 -21.35% 62,309,506 -48,912 -0.3
6.20
9.50
7
36 tháng
(2023-06-28) 		-6.54 -48.29% 162,050,580 -599,373 -8.0
6.20
14.02
7
60 tháng
(2021-07-08) 		-2.46 -26.04% 660,731,582 -1,665,928 -19.2
4.90
26.22
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2018
5.25
 6,120 5.41 5.41 5.25 0 0 0
05/09/2018
5.41
 4,300 5.41 5.41 5.25 0 0 0
04/09/2018
5.41
 29,100 5.50 5.50 5.33 0 0 0
31/08/2018
5.50
 4,960 5.50 5.50 5.33 0 0 0
30/08/2018
5.50
 23,300 5.41 5.50 5.25 0 0 0
29/08/2018
5.41
 30,166 5.33 5.58 5.33 0 0 0
28/08/2018
5.33
 100 5.41 5.41 5.33 0 0 0
27/08/2018
5.41
 5,444 5.25 5.41 5.25 0 0 0
24/08/2018
5.25
 7,400 5.41 5.41 5.25 0 0 0
23/08/2018
5.41
 10,512 5.41 5.50 5.41 89,290 89,290 0
22/08/2018
5.41
 66,200 5.17 5.41 5.17 0 0 0
21/08/2018
5.17
 23,300 5.17 5.25 5.17 0 0 0
20/08/2018
5.17
 30,300 5.17 5.17 5.17 0 0 0
17/08/2018
5.17
 20,645 5.17 5.17 5.17 0 0 0
16/08/2018
5.17
 149,859 5.25 5.25 5.09 0 0 0
15/08/2018
5.25
 57,340 5.25 5.25 5.17 0 0 0
14/08/2018
5.25
 22,400 5.17 5.25 5.17 0 2,400 -0.0
13/08/2018
5.17
 27,200 5.25 5.25 5.17 0 0 0
10/08/2018
5.25
 2,609 5.25 5.25 5.17 0 0 0
09/08/2018
5.25
 15,020 5.25 5.25 5.17 0 0 0
08/08/2018
5.25
 32,948 5.17 5.25 5.09 0 0 0
07/08/2018
5.17
 82,900 5.25 5.25 5.17 0 0 0
06/08/2018
5.25
 64,700 5.17 5.25 5.17 0 0 0
03/08/2018
5.17
 90,667 5.17 5.17 5.17 0 0 0
02/08/2018
5.17
 25,000 5.17 5.17 5.09 0 0 0
01/08/2018
5.17
 200 5.17 5.17 5.17 0 0 0
31/07/2018
5.17
 45,500 5.17 5.17 5.09 1,300 0 0.0
30/07/2018
5.17
 49,049 5.17 5.17 5.09 0 0 0
27/07/2018
5.17
 42,946 5.17 5.17 5.17 0 0 0
26/07/2018
5.17
 10,080 5.25 5.25 5.17 0 0 0
25/07/2018
5.25
 13,565 5.25 5.25 5.17 0 0 0
24/07/2018
5.25
 8,100 5.33 5.33 5.25 0 0 0
23/07/2018
5.33
 11,200 5.41 5.41 5.33 0 0 0
20/07/2018
5.41
 69,710 5.25 5.66 5.25 0 0 0
19/07/2018
5.25
 28,000 5.25 5.25 5.17 0 0 0
18/07/2018
5.25
 11,745 5.25 5.25 5.09 300 0 0.0
17/07/2018
5.25
 1,975 5.25 5.25 5.09 200 0 0.0
16/07/2018
5.25
 22,330 5.09 5.25 5.09 10,800 0 0.1
13/07/2018
5.09
 52,600 5.09 5.17 5.09 17,800 0 0.1
12/07/2018
5.09
 47,901 5.09 5.25 5.09 13,100 0 0.1
11/07/2018
5.09
 47,525 5.17 5.17 5.09 7,300 500 0.0
10/07/2018
5.17
 7,600 5.17 5.17 5.17 0 0 0
09/07/2018
5.17
 2,704 5.17 5.17 5.17 0 0 0
06/07/2018
5.17
 18,400 5.09 5.17 5.09 2,700 0 0.0
05/07/2018
5.09
 19,300 5.25 5.25 5.09 0 2,000 -0.0
04/07/2018
5.25
 7,110 5.25 5.25 5.17 0 0 0
03/07/2018
5.25
 20,400 5.41 5.41 5.17 189,700 189,700 0
02/07/2018
5.41
 78,000 5.25 5.41 5.17 0 0 0
29/06/2018
5.25
 12,400 5.33 5.33 5.25 0 0 0
28/06/2018
5.33
 2,650 5.33 5.33 5.25 0 0 0
27/06/2018
5.33
 12,109 5.33 5.33 5.33 0 0 0
26/06/2018
5.33
 5,664 5.33 5.33 5.25 0 0 0
25/06/2018
5.33
 70 5.33 5.33 5.33 0 0 0
22/06/2018
5.33
 44,502 5.25 5.33 5.25 0 0 0
21/06/2018
5.25
 22,100 5.33 5.33 5.25 2,800 0 0.0
20/06/2018
5.33
 2,257 5.33 5.33 5.33 2,200 0 0.0
19/06/2018
5.33
 108,052 5.50 5.50 5.25 66,500 49,500 0.1
18/06/2018
5.50
 4,630 5.41 5.50 5.33 0 800 -0.0
15/06/2018
5.41
 21,281 5.50 5.50 5.41 0 2,957 -0.0
14/06/2018
5.50
 21,716 5.50 5.50 5.33 5,400 5,400 -0
13/06/2018
5.50
 923 5.50 5.50 5.33 800 0 0.0
12/06/2018
5.50
 28,325 5.58 5.58 5.50 0 0 0
11/06/2018
5.58
 4,700 5.58 5.58 5.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |