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)
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
24/05/2017
10.63
 374,123 10.70 10.85 10.63 0 0 0
23/05/2017
10.70
 251,680 11.00 11.00 10.70 0 0 0
22/05/2017
11.00
 241,892 11.14 11.14 10.92 0 0 0
19/05/2017
11.14
 202,615 11.14 11.14 10.92 0 0 0
18/05/2017
11.14
 258,498 11.29 11.29 11.00 0 0 0
17/05/2017
11.29
 300,273 11.51 11.51 11.14 100 0 0.0
16/05/2017
11.51
 909,923 10.85 11.66 10.85 0 100 -0.0
15/05/2017
10.85
 235,218 10.70 10.85 10.70 0 0 0
12/05/2017
10.70
 195,808 10.63 10.85 10.56 0 0 0
11/05/2017
10.63
 258,281 10.70 10.78 10.56 0 0 0
10/05/2017
10.70
 132,629 10.70 10.78 10.63 0 0 0
09/05/2017
10.70
 111,400 10.70 10.85 10.63 100 0 0.0
08/05/2017
10.70
 133,278 11.00 11.00 10.70 10,900 0 0.2
05/05/2017
11.00
 141,550 10.92 11.00 10.85 48,300 0 0.7
04/05/2017
10.92
 187,310 10.56 10.92 10.63 85,300 0 1.3
03/05/2017
10.56
 354,216 10.85 10.85 10.26 0 0 0
28/04/2017
10.85
 206,107 11.07 11.07 10.85 0 0 0
27/04/2017
11.07
 70,330 10.92 11.07 10.85 0 0 0
26/04/2017
10.92
 174,386 10.63 10.92 10.56 0 0 0
25/04/2017
10.63
 169,200 10.78 10.85 10.63 0 0 0
24/04/2017
10.78
 246,201 11.07 11.07 10.63 0 0 0
21/04/2017
11.07
 301,260 11.14 11.14 11.00 95,000 0 1.4
20/04/2017
11.14
 151,406 11.14 11.14 10.92 0 0 0
19/04/2017
11.14
 185,479 11.07 11.29 11.00 39,000 0 0.6
18/04/2017
11.07
 207,361 11.00 11.07 10.63 30,300 10 0.5
17/04/2017
11.00
 225,040 11.36 11.36 10.85 0 100 -0.0
14/04/2017
11.36
 445,935 11.36 11.51 11.00 0 2,300 -0.0
13/04/2017
11.36
 361,485 11.58 11.73 11.36 0 0 0
12/04/2017
11.58
 323,169 11.95 12.02 11.58 100 0 0.0
11/04/2017
11.95
 442,910 11.73 12.10 11.80 10,000 0 0.2
10/04/2017
11.73
 220,610 11.88 11.95 11.73 0 8,800 -0.1
07/04/2017
11.88
 154,980 12.02 12.02 11.80 0 1,500 -0.0
05/04/2017
12.02
 479,070 11.58 12.32 11.73 10,200 13,600 -0.1
04/04/2017
11.58
 809,722 11.51 11.88 11.36 6,800 0 0.1
03/04/2017
11.51
 288,505 11.58 11.73 10.48 1,500 300 0.0
31/03/2017
11.58
 135,407 11.66 11.66 11.44 0 0 0
30/03/2017
11.66
 405,115 11.58 11.66 11.51 900 0 0.0
29/03/2017
11.58
 595,399 12.02 12.02 11.58 8,000 0 0.1
28/03/2017
12.02
 467,720 11.88 12.10 11.80 0 0 0
27/03/2017
11.88
 652,512 12.10 12.10 11.73 300 0 0.0
24/03/2017
12.10
 966,780 12.32 12.39 11.95 5,000 1,000 0.1
23/03/2017
12.32
 289,790 12.39 12.46 12.32 0 0 0
22/03/2017
12.39
 383,217 12.61 12.76 12.39 0 0 0
21/03/2017
12.61
 380,316 12.83 12.90 12.61 40,500 0 0.7
20/03/2017
12.83
 346,300 12.83 13.05 12.83 500 0 0.0
17/03/2017
12.83
 356,555 13.12 13.56 12.83 500 0 0.0
16/03/2017
13.12
 405,100 12.54 13.34 12.61 10,800 0 0.2
15/03/2017
12.54
 235,400 12.61 12.68 12.39 0 0 0
14/03/2017
12.61
 170,795 12.90 12.90 12.61 0 0 0
13/03/2017
12.90
 97,885 13.05 13.05 12.76 0 0 0
10/03/2017
13.05
 246,220 12.90 13.05 12.76 0 0 0
09/03/2017
12.90
 289,198 13.34 13.34 12.90 0 0 0
08/03/2017
13.34
 318,500 13.34 13.71 13.20 0 0 0
07/03/2017
13.34
 452,050 13.12 13.34 12.98 0 0 0
06/03/2017
13.12
 374,771 12.68 13.12 12.46 0 0 0
03/03/2017
12.68
 100,700 12.68 12.68 12.46 0 0 0
02/03/2017
12.68
 169,604 12.76 13.12 12.46 0 0 0
01/03/2017
12.76
 417,317 12.76 12.83 12.32 4,000 0 0.1
28/02/2017
12.76
 162,895 12.98 13.27 12.76 4,000 0 0.1
27/02/2017
12.98
 305,317 13.12 13.12 12.90 3,000 0 0.1
24/02/2017
13.12
 445,803 13.12 13.64 12.90 0 0 0
23/02/2017
13.12
 522,826 13.42 13.42 12.90 2,000 0 0.0
22/02/2017
13.42
 407,903 13.78 13.78 13.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |