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)
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
14/07/2017
11.00
 124,337 11.00 11.00 10.85 6,000 0 0.1
13/07/2017
11.00
 218,289 11.00 11.00 10.85 0 0 0
12/07/2017
11.00
 338,095 11.07 11.22 10.92 0 0 0
11/07/2017
11.07
 271,770 11.07 11.07 10.92 0 0 0
10/07/2017
11.07
 198,283 11.29 11.36 11.00 0 0 0
07/07/2017
11.29
 345,387 11.51 11.66 11.29 1,000 0 0.0
06/07/2017
11.51
 1,063,036 11.14 11.73 11.14 0 100 -0.0
05/07/2017
11.14
 236,650 11.22 11.36 11.07 0 0 0
04/07/2017
11.22
 324,905 11.07 11.36 11.00 0 1,600 -0.0
03/07/2017
11.07
 330,767 11.07 11.14 10.92 100 0 0.0
30/06/2017
11.07
 233,972 11.07 11.14 10.92 500 0 0.0
29/06/2017
11.07
 254,210 11.22 11.29 11.07 500 3 0.0
28/06/2017
11.22
 125,600 11.36 11.44 11.22 0 0 0
27/06/2017
11.36
 1,227,856 11.14 11.66 11.07 308,200 0 4.8
26/06/2017
11.14
 718,275 10.78 11.22 10.70 290,000 31,200 3.9
23/06/2017
10.78
 148,436 10.78 10.85 10.70 0 0 0
22/06/2017
10.78
 345,065 10.85 10.92 10.56 0 20,000 -0.3
21/06/2017
10.85
 234,365 10.92 11.00 10.70 0 4,200 -0.1
20/06/2017
10.92
 274,854 11.00 11.07 10.78 0 0 0
19/06/2017
11.00
 219,395 11.07 11.07 10.92 0 20,600 -0.3
16/06/2017
11.07
 108,700 11.14 11.14 11.07 0 0 0
15/06/2017
11.14
 434,502 11.14 11.36 11.07 0 100 -0.0
14/06/2017
11.14
 670,160 10.85 11.29 10.70 46,000 100 0.7
13/06/2017
10.85
 253,300 10.70 10.92 10.63 30,000 0 0.4
12/06/2017
10.70
 163,359 10.70 10.70 10.63 0 0 0
09/06/2017
10.70
 44,445 10.78 10.85 10.70 0 0 0
08/06/2017
10.78
 477,921 10.63 11.14 10.56 0 45,000 -0.7
07/06/2017
10.63
 237,860 10.56 10.70 10.48 0 0 0
06/06/2017
10.56
 155,435 10.63 10.63 10.56 0 0 0
05/06/2017
10.63
 207,339 10.63 10.70 10.48 0 0 0
02/06/2017
10.63
 192,850 10.63 10.85 10.56 100 0 0.0
01/06/2017
10.63
 159,553 10.63 10.78 10.63 6,000 0 0.1
31/05/2017
10.63
 405,519 10.63 10.92 10.56 0 0 0
30/05/2017
10.63
 162,280 10.92 10.92 10.63 0 0 0
29/05/2017
10.92
 195,220 11.00 11.07 10.78 8,000 0 0.1
26/05/2017
11.00
 117,548 10.78 11.00 10.70 0 0 0
25/05/2017
10.78
 223,987 10.63 10.92 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |