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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |