CTCP Xi măng Bỉm Sơn (bcc)

7.10
0
(0%)
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
(2026-05-19) 		0 0% 828,000 -5,100 0
6.80
7.20
7.10
2 tháng
(2026-04-20) 		-0.10 -1.39% 1,766,400 7,300 0
6.80
7.30
7.10
3 tháng
(2026-03-20) 		-0.20 -2.74% 2,693,000 6,900 -0.0
6.80
7.40
7.10
6 tháng
(2025-12-22) 		-0.60 -7.79% 9,286,100 15,500 0.0
6.80
8.20
7.10
12 tháng
(2025-06-23) 		-0.70 -8.97% 33,326,600 10,100 0.0
6.80
9.50
7.10
24 tháng
(2024-06-28) 		-1.80 -20.22% 61,644,241 -47,784 -0.3
6.20
9.50
7.10
36 tháng
(2023-07-04) 		-6.63 -48.28% 158,886,426 -598,373 -8.0
6.20
14.02
7.10
60 tháng
(2021-07-14) 		-1.81 -20.34% 658,794,002 -1,676,528 -19.3
4.90
26.22
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |