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)
21/02/2017
13.78
 288,802 14.00 14.00 13.64 0 5,205 -0.1
20/02/2017
14.00
 629,533 13.12 14.08 12.90 0 0 0
17/02/2017
13.12
 405,081 13.20 13.20 12.83 0 0 0
16/02/2017
13.20
 477,231 13.42 13.56 13.05 0 0 0
15/02/2017
13.42
 340,823 13.12 13.49 12.90 0 300 -0.0
14/02/2017
13.12
 573,332 13.12 13.56 13.12 2,000 0 0.0
13/02/2017
13.12
 764,995 11.95 13.12 12.10 0 44,355 -0.8
10/02/2017
11.95
 235,601 11.73 12.17 11.80 0 829 -0.0
09/02/2017
11.73
 500,081 11.51 12.02 11.44 0 0 0
08/02/2017
11.51
 106,025 11.51 11.51 11.44 0 75 -0.0
07/02/2017
11.51
 101,925 11.51 11.58 11.44 0 0 0
06/02/2017
11.51
 146,878 11.66 11.66 11.44 0 0 0
03/02/2017
11.66
 238,820 11.51 11.73 11.36 0 0 0
02/02/2017
11.51
 41,252 11.58 11.58 11.51 3,000 0 0.0
25/01/2017
11.58
 194,395 11.58 11.73 11.44 10 10 0
24/01/2017
11.58
 152,872 11.36 11.73 11.36 0 0 0
23/01/2017
11.36
 93,020 11.36 11.51 11.36 45,000 0 0.7
20/01/2017
11.36
 108,066 11.36 11.44 11.29 0 1 -0.0
19/01/2017
11.36
 73,362 11.29 11.36 11.22 27,800 0 0.4
18/01/2017
11.29
 115,732 11.44 11.44 11.22 0 0 0
17/01/2017
11.44
 102,276 11.58 11.58 11.44 0 0 0
16/01/2017
11.58
 82,613 11.58 11.66 11.51 0 0 0
13/01/2017
11.58
 231,650 11.51 11.88 11.36 0 0 0
12/01/2017
11.51
 332,865 11.22 11.88 11.14 55,000 0 0.9
11/01/2017
11.22
 118,781 11.36 11.44 11.22 0 50 -0.0
10/01/2017
11.36
 571,171 10.78 11.44 9.75 43,600 114,915 -1.1
09/01/2017
10.78
 20,656 10.85 10.85 10.70 0 0 0
06/01/2017
10.85
 48,570 10.92 10.92 10.78 0 0 0
05/01/2017
10.92
 145,328 10.92 11.00 10.70 10,300 0 0.2
04/01/2017
10.92
 111,072 10.92 10.92 10.78 0 16,100 -0.2
03/01/2017
10.92
 97,040 11.00 11.00 10.78 0 3,300 -0.0
30/12/2016
11.00
 270,646 10.63 11.00 10.56 0 0 0
29/12/2016
10.63
 73,816 10.63 10.70 10.56 0 0 0
28/12/2016
10.63
 60,217 10.70 10.70 10.56 0 0 0
27/12/2016
10.70
 71,859 10.70 10.70 10.56 0 0 0
26/12/2016
10.70
 153,950 10.78 10.78 10.63 0 0 0
23/12/2016
10.78
 84,893 10.78 10.78 10.63 0 0 0
22/12/2016
10.78
 190,535 10.92 10.92 10.70 0 56,600 -0.8
21/12/2016
10.92
 222,834 11.00 11.00 10.85 0 105,970 -1.6
20/12/2016
11.00
 265,685 11.00 11.22 10.92 0 880 -0.0
19/12/2016
11.00
 102,200 10.85 11.14 10.92 0 0 0
16/12/2016
10.85
 77,400 10.92 10.92 10.85 0 0 0
15/12/2016
10.92
 74,500 11.00 11.00 10.85 0 0 0
14/12/2016
11.00
 100,712 10.92 11.00 10.85 0 0 0
13/12/2016
10.92
 248,950 10.92 11.00 10.78 0 0 0
12/12/2016
10.92
 110,300 11.07 11.07 10.92 0 0 0
09/12/2016
11.07
 54,000 11.14 11.22 11.00 0 0 0
08/12/2016
11.14
 218,115 11.07 11.22 11.00 110,000 500 1.7
07/12/2016
11.07
 70,400 11.07 11.14 10.92 0 0 0
06/12/2016
11.07
 59,500 11.14 11.14 11.00 0 0 0
05/12/2016
11.14
 338,400 10.92 11.22 10.92 145,500 0 2.2
02/12/2016
10.92
 267,003 11.07 11.14 10.92 49,000 0 0.7
01/12/2016
11.07
 72,100 11.07 11.14 11.00 0 0 0
30/11/2016
11.07
 162,800 11.07 11.07 11.00 0 100,200 -1.5
29/11/2016
11.07
 125,810 11.00 11.07 11.00 0 0 0
28/11/2016
11.00
 91,280 11.00 11.00 10.92 0 0 0
25/11/2016
11.00
 151,501 11.07 11.07 11.00 100 0 0.0
24/11/2016
11.07
 171,800 11.00 11.07 11.00 0 0 0
23/11/2016
11.00
 170,219 11.14 11.14 11.00 0 0 0
22/11/2016
11.14
 157,870 11.14 11.14 11.07 0 0 0
21/11/2016
11.14
 86,600 11.29 11.29 11.07 0 0 0
18/11/2016
11.29
 167,200 11.36 11.44 11.22 40,000 0 0.6
17/11/2016
11.36
 242,900 11.51 11.51 11.36 30,000 0 0.5
16/11/2016
11.51
 481,389 11.14 11.51 11.14 33,100 0 0.5
15/11/2016
11.14
 88,200 11.14 11.14 11.00 0 0 0
14/11/2016
11.14
 129,607 11.22 11.22 11.07 30,400 0 0.5
11/11/2016
11.22
 291,600 11.07 11.29 11.00 0 0 0
10/11/2016
11.07
 101,750 10.92 11.07 10.92 0 0 0
09/11/2016
10.92
 469,530 11.29 11.29 10.34 800 0 0.0
08/11/2016
11.29
 93,450 11.36 11.36 11.14 11,800 0 0.2
07/11/2016
11.36
 222,851 11.14 11.36 11.00 165,000 0 2.5
04/11/2016
11.14
 37,700 11.14 11.14 11.00 0 0 0
03/11/2016
11.14
 170,000 11.14 11.22 10.92 39,200 5,000 0.5
02/11/2016
11.14
 202,640 11.29 11.51 11.14 40,700 0 0.6
01/11/2016
11.29
 126,065 11.22 11.29 11.00 0 0 0
31/10/2016
11.22
 124,300 11.14 11.29 11.14 5,000 0 0.1
28/10/2016
11.14
 178,612 11.07 11.14 10.85 0 0 0
27/10/2016
11.07
 246,775 11.22 11.36 10.92 0 500 -0.0
26/10/2016
11.22
 373,500 11.58 11.66 11.22 0 0 0
25/10/2016
11.58
 475,000 11.80 11.80 11.58 8,100 10,900 -0.0
24/10/2016
11.80
 105,920 11.80 11.88 11.73 100 1,000 -0.0
21/10/2016
11.80
 266,946 11.80 11.95 11.80 0 5,000 -0.1
20/10/2016
11.80
 162,730 11.80 12.02 11.80 19,000 2,050 0.3
19/10/2016
11.80
 396,530 11.80 11.88 11.73 0 7,000 -0.1
18/10/2016
11.80
 68,050 11.88 11.88 11.66 5,000 0 0.1
17/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/10/2016
11.88
 163,865 11.47 11.88 11.66 5,000 0 0.1
14/10/2016
11.47
 377,695 11.54 11.60 11.41 18,000 0 0.3
13/10/2016
11.54
 460,060 11.73 11.73 11.47 1,000 0 0.0
12/10/2016
11.73
 277,140 11.73 11.79 11.60 3,000 0 0.1
11/10/2016
11.73
 311,060 11.73 11.73 11.47 23,300 5,000 0.3
10/10/2016
11.73
 169,559 11.60 11.79 11.60 37,800 0 0.7
07/10/2016
11.60
 322,850 11.79 11.79 11.41 6,200 20,000 -0.3
06/10/2016
11.79
 278,720 11.60 11.86 11.60 0 0 0
05/10/2016
11.60
 172,370 11.67 11.86 11.60 6,000 0 0.1
04/10/2016
11.67
 534,154 12.05 12.11 11.67 3,000 0 0.1
03/10/2016
12.05
 180,515 11.92 12.24 11.92 14,000 0 0.3
30/09/2016
11.92
 431,110 12.05 12.05 11.73 0 0 0
29/09/2016
12.05
 483,674 12.05 12.24 11.98 0 0 0
28/09/2016
12.05
 384,270 12.11 12.11 11.98 0 0 0
27/09/2016
12.11
 619,395 12.37 12.43 11.92 0 101,600 -1.9

Chính sách bảo mật | Điều khoản sử dụng |