CTCP Xi măng Bỉm Sơn (bcc)

8.10
0.30
(3.85%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |