CTCP Xi măng Bỉm Sơn (bcc)

8
0.20
(2.56%)
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
(2025-12-29) 		0 0% 2,668,600 -7,800 -0.1
7.60
8.20
7.80
2 tháng
(2025-12-01) 		-0.20 -2.50% 3,683,500 -18,000 -0.1
7.60
8.20
7.80
3 tháng
(2025-10-30) 		-0.10 -1.27% 5,595,300 -15,900 -0.1
7.60
8.20
7.80
6 tháng
(2025-08-01) 		-0.90 -10.34% 20,253,200 -27,900 -0.2
7.50
9.50
7.80
12 tháng
(2025-02-03) 		0.60 8.33% 39,352,410 1,116 -0.0
6.20
9.50
7.80
24 tháng
(2024-02-15) 		-1.80 -18.75% 76,599,316 -87,889 -0.5
6.20
10
7.80
36 tháng
(2023-02-13) 		-2.76 -26.14% 249,840,351 -658,742 -8.5
6.20
14.02
7.80
60 tháng
(2021-02-23) 		-0.65 -7.73% 765,320,477 -1,555,464 -17.8
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |