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)
04/12/2017
6.65
 227,241 6.40 6.65 6.32 128,800 168,200 -0.3
01/12/2017
6.40
 46,800 6.73 6.81 6.40 0 30 -0.0
30/11/2017
6.73
 236,760 6.15 6.73 5.99 0 0 0
29/11/2017
6.15
 102,740 5.82 6.15 5.82 2,000 0 0.0
28/11/2017
5.82
 46,450 5.82 6.07 5.74 0 50 -0.0
27/11/2017
5.82
 68,920 5.91 5.91 5.74 300 9,300 -0.1
24/11/2017
5.91
 94,215 5.74 5.91 5.66 0 1,600 -0.0
23/11/2017
5.74
 44,240 5.66 5.74 5.58 0 0 0
22/11/2017
5.66
 149,817 5.41 5.66 5.41 60,000 100 0.4
21/11/2017
5.41
 60,184 5.33 5.58 5.33 20,000 16,000 0.0
20/11/2017
5.33
 27,500 5.50 5.50 5.33 0 21,000 -0.1
17/11/2017
5.50
 173,010 5.50 5.50 5.25 11,000 26,000 -0.1
16/11/2017
5.50
 68,101 5.50 5.58 5.25 100 20,400 -0.1
15/11/2017
5.50
 67,450 5.50 5.50 5.25 100 0 0.0
14/11/2017
5.50
 24,146 5.50 5.50 5.33 0 0 0
13/11/2017
5.50
 37,900 5.50 5.50 5.33 100 3,300 -0.0
10/11/2017
5.50
 50,736 5.50 5.50 5.25 500 0 0.0
09/11/2017
5.50
 42,580 5.41 5.58 5.41 0 0 0
08/11/2017
5.41
 52,820 5.25 5.50 5.17 3,300 9,900 -0.0
07/11/2017
5.25
 103,720 5.41 5.50 5.09 100 0 0.0
06/11/2017
5.41
 48,120 5.33 5.82 5.25 550,025 550,075 -0.0
03/11/2017
5.33
 139,256 5.41 5.41 5.17 46 0 0.0
02/11/2017
5.41
 29,200 5.50 5.50 5.33 0 0 0
01/11/2017
5.50
 133,528 5.50 5.58 5.50 4,900 0 0.0
31/10/2017
5.50
 346,693 6.07 6.07 5.50 1,500 0 0.0
30/10/2017
6.07
 288,593 6.56 6.56 5.91 0 0 0
27/10/2017
6.56
 68,500 6.73 6.73 6.48 0 0 0
26/10/2017
6.73
 67,200 6.81 6.81 6.56 0 0 0
25/10/2017
6.81
 9,140 6.73 6.81 6.65 0 0 0
24/10/2017
6.73
 183,795 6.73 6.81 6.73 0 0 0
23/10/2017
6.73
 62,488 6.81 6.97 6.73 0 400 -0.0
20/10/2017
6.81
 10,955 6.73 6.81 6.73 0 0 0
19/10/2017
6.73
 59,400 6.73 6.81 6.73 0 0 0
18/10/2017
6.73
 149,410 6.81 6.89 6.73 0 88,500 -0.7
17/10/2017
6.81
 43,234 6.81 6.81 6.81 0 5,000 -0.0
16/10/2017
6.81
 13,650 6.81 6.89 6.81 0 0 0
13/10/2017
6.81
 14,750 6.89 6.89 6.81 500 0 0.0
12/10/2017
6.89
 28,215 6.97 7.06 6.89 0 0 0
11/10/2017
6.97
 25,520 6.89 6.97 6.89 0 100 -0.0
10/10/2017
6.89
 36,425 6.97 7.06 6.89 0 1,725 -0.0
09/10/2017
6.97
 149,220 6.89 6.97 6.81 0 0 0
06/10/2017
6.89
 98,300 7.22 7.22 6.81 0 0 0
05/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2017
7.22
 62,075 6.89 7.30 7.06 0 0 0
04/10/2017
6.89
 31,020 6.96 7.04 6.89 0 0 0
03/10/2017
6.96
 55,400 7.04 7.04 6.89 3,100 0 0.0
02/10/2017
7.04
 64,953 7.11 7.26 6.96 400 0 0.0
29/09/2017
7.11
 133,150 7.18 7.18 6.89 0 0 0
28/09/2017
7.18
 149,652 7.18 7.18 7.11 20,100 1,000 0.2
27/09/2017
7.18
 256,906 7.18 7.40 7.18 22,900 0 0.2
26/09/2017
7.18
 550,902 6.67 7.33 6.74 50 0 0.0
25/09/2017
6.67
 275,720 6.30 6.67 6.45 3,000 0 0.0
22/09/2017
6.30
 14,025 6.38 6.38 6.30 0 0 0
21/09/2017
6.38
 215,868 6.23 6.52 6.16 0 0 0
20/09/2017
6.23
 73,300 6.30 6.30 6.16 0 0 0
19/09/2017
6.30
 79,750 6.30 6.30 6.16 900 100 0.0
18/09/2017
6.30
 50,090 6.23 6.30 6.23 0 0 0
15/09/2017
6.23
 27,500 6.30 6.30 6.23 0 0 0
14/09/2017
6.30
 78,700 6.23 6.30 6.23 0 0 0
13/09/2017
6.23
 131,100 6.30 6.38 6.23 0 0 0
12/09/2017
6.30
 37,188 6.23 6.30 6.23 1,300 0 0.0
11/09/2017
6.23
 72,905 6.30 6.30 6.23 1,300 0 0.0
08/09/2017
6.30
 146,860 6.23 6.45 6.23 0 10,100 -0.1
07/09/2017
6.23
 195,534 6.38 6.38 6.23 0 0 0
06/09/2017
6.38
 76,780 6.52 6.52 6.38 0 0 0
05/09/2017
6.52
 95,950 6.38 6.52 6.23 0 0 0
01/09/2017
6.38
 72,500 6.30 6.38 6.23 0 0 0
31/08/2017
6.30
 243,800 6.45 6.45 6.23 0 0 0
30/08/2017
6.45
 115,513 6.67 6.67 6.30 0 0 0
29/08/2017
6.67
 225,939 6.30 6.67 6.23 100 0 0.0
28/08/2017
6.30
 603,205 6.89 6.89 6.23 0 76,000 -0.7
25/08/2017
6.89
 209,953 7.11 7.11 6.89 0 0 0
24/08/2017
7.11
 256,810 7.33 7.33 7.11 0 0 0
23/08/2017
7.33
 81,605 7.26 7.40 7.26 2,100 0 0.0
22/08/2017
7.26
 253,017 7.40 7.48 7.18 0 0 0
21/08/2017
7.40
 28,380 7.40 7.48 7.33 0 0 0
18/08/2017
7.40
 49,015 7.40 7.48 7.26 0 1,100 -0.0
17/08/2017
7.40
 457,388 7.48 7.70 7.18 0 0 0
16/08/2017
7.48
 114,850 7.48 7.55 7.40 0 0 0
15/08/2017
7.48
 132,440 7.40 7.55 7.40 100 0 0.0
14/08/2017
7.40
 156,246 7.33 7.48 7.33 1,800 0 0.0
11/08/2017
7.33
 239,800 7.40 7.55 7.33 0 0 0
10/08/2017
7.40
 200,136 7.48 7.62 7.40 0 8,000 -0.1
09/08/2017
7.48
 142,683 7.55 7.70 7.48 0 0 0
08/08/2017
7.55
 282,900 7.84 7.92 7.11 31,000 0 0.3
07/08/2017
7.84
 177,990 7.92 7.92 7.77 70,600 0 0.7
04/08/2017
7.92
 137,686 7.99 8.43 7.84 0 0 0
03/08/2017
7.99
 266,355 7.55 8.06 7.55 8,000 1,100 0.1
02/08/2017
7.55
 212,120 7.77 7.77 7.48 0 0 0
01/08/2017
7.77
 413,880 7.84 7.84 7.62 0 0 0
31/07/2017
7.84
 522,828 8.36 8.36 7.77 0 0 0
28/07/2017
8.36
 331,162 7.99 8.43 7.99 100 0 0.0
27/07/2017
7.99
 1,410,442 8.36 8.36 7.55 10,000 0 0.1
26/07/2017
8.36
 391,242 9.24 9.24 8.36 0 0 0
25/07/2017
9.24
 592,076 10.19 10.19 9.24 0 0 0
24/07/2017
10.19
 142,850 10.41 10.41 10.12 0 0 0
21/07/2017
10.41
 261,700 10.48 10.63 10.41 0 0 0
20/07/2017
10.48
 310,290 10.70 10.70 10.48 500 2,000 -0.0
19/07/2017
10.70
 108,300 10.78 10.92 10.70 0 0 0
18/07/2017
10.78
 183,324 10.70 10.85 10.70 13,000 0 0.2
17/07/2017
10.70
 258,118 11.00 11.00 10.70 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |