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)
26/09/2016
12.37
 342,315 12.18 12.37 12.11 0 0 0
23/09/2016
12.18
 246,665 12.18 12.18 12.05 2,000 0 0.0
22/09/2016
12.18
 333,450 12.18 12.43 12.18 3,000 0 0.1
21/09/2016
12.18
 967,555 12.11 12.81 12.05 0 100,000 -1.9
20/09/2016
12.11
 398,615 11.98 12.11 11.67 0 0 0
19/09/2016
11.98
 357,218 12.11 12.30 11.98 0 0 0
16/09/2016
12.11
 394,000 12.11 12.24 12.05 0 0 0
15/09/2016
12.11
 228,653 12.18 12.37 12.05 2,000 100 0.0
14/09/2016
12.18
 653,603 11.92 12.37 11.86 0 0 0
13/09/2016
11.92
 453,365 11.92 12.11 11.67 0 0 0
12/09/2016
11.92
 514,270 11.92 12.37 11.79 100 3,100 -0.1
09/09/2016
11.92
 411,755 12.24 12.37 11.73 8,000 0 0.1
08/09/2016
12.24
 1,100,870 11.41 12.24 11.41 339,000 5,000 6.3
07/09/2016
11.41
 775,388 10.96 11.67 10.84 0 2,000 -0.0
06/09/2016
10.96
 288,550 11.03 11.09 10.90 0 0 0
05/09/2016
11.03
 110,140 11.16 11.16 11.03 0 0 0
01/09/2016
11.16
 202,700 11.22 11.35 11.09 0 0 0
31/08/2016
11.22
 995,428 10.52 11.35 10.71 0 208,900 -3.7
30/08/2016
10.52
 87,631 10.58 10.58 10.45 100 0 0.0
29/08/2016
10.58
 139,400 10.65 10.71 10.52 500 0 0.0
26/08/2016
10.65
 160,590 10.58 10.65 10.58 0 0 0
25/08/2016
10.58
 325,710 10.65 10.65 10.58 0 79,500 -1.3
24/08/2016
10.65
 123,520 10.58 10.65 10.58 0 20,000 -0.3
23/08/2016
10.58
 103,350 10.58 10.58 10.52 0 0 0
22/08/2016
10.58
 162,445 10.58 10.71 10.52 0 3,000 -0.1
19/08/2016
10.58
 106,700 10.77 10.77 10.58 0 0 0
18/08/2016
10.77
 183,100 10.84 11.03 10.71 0 0 0
17/08/2016
10.84
 320,675 10.52 10.96 10.52 0 0 0
16/08/2016
10.52
 209,300 10.65 10.71 10.52 1,000 0 0.0
15/08/2016
10.65
 209,820 10.58 10.65 10.33 0 0 0
12/08/2016
10.58
 232,490 10.71 10.84 10.58 0 2,900 -0.0
11/08/2016
10.71
 312,428 10.65 10.71 10.58 0 80 -0.0
10/08/2016
10.65
 226,460 10.52 10.65 10.52 0 0 0
09/08/2016
10.52
 138,770 10.33 10.52 10.33 300 0 0.0
08/08/2016
10.33
 105,330 10.26 10.39 9.24 0 0 0
05/08/2016
10.26
 205,621 10.33 10.33 10.14 4,000 0 0.1
04/08/2016
10.33
 290,258 10.45 10.52 10.20 0 0 0
03/08/2016
10.45
 181,400 10.71 10.71 10.33 0 0 0
02/08/2016
10.71
 295,220 10.52 10.71 10.45 0 0 0
01/08/2016
10.52
 500,340 10.90 10.96 10.33 0 0 0
29/07/2016
10.90
 597,170 10.96 11.28 10.77 3,000 0 0.1
28/07/2016
10.96
 658,700 11.28 11.41 10.96 3,000 0 0.1
27/07/2016
11.28
 543,659 11.28 11.60 11.28 0 0 0
26/07/2016
11.28
 631,910 10.71 11.28 10.65 0 0 0
25/07/2016
10.71
 302,830 10.52 10.90 10.39 0 0 0
22/07/2016
10.52
 318,700 10.52 10.58 10.33 0 0 0
21/07/2016
10.52
 482,190 10.45 10.71 10.26 0 0 0
20/07/2016
10.45
 223,610 10.65 10.65 10.45 0 55 -0.0
19/07/2016
10.65
 390,310 10.84 11.03 10.45 4,000 1,100 0.0
18/07/2016
10.84
 208,828 10.58 10.90 10.45 0 0 0
15/07/2016
10.58
 1,048,114 10.52 10.84 10.07 3,000 150,000 -2.4
14/07/2016
10.52
 531,230 11.09 11.09 10.52 20,000 5,000 0.3
13/07/2016
11.09
 340,281 11.16 11.22 11.03 2,000 3,000 -0.0
12/07/2016
11.16
 533,536 10.90 11.16 10.45 200 4,000 -0.1
11/07/2016
10.90
 694,490 11.60 11.60 10.71 0 0 0
08/07/2016
11.60
 951,290 11.28 12.37 11.54 3,000 0 0.1
07/07/2016
11.28
 1,356,996 10.26 11.28 10.39 0 400 -0.0
06/07/2016
10.26
 423,004 10.01 10.26 9.94 3,000 2,000 0.0
05/07/2016
10.01
 440,130 10.01 10.20 10.01 0 0 0
04/07/2016
10.01
 449,846 9.94 10.07 9.88 0 0 0
01/07/2016
9.94
 173,630 9.88 10.14 9.88 0 0 0
30/06/2016
9.88
 323,844 10.26 10.26 9.88 11,000 0 0.2
29/06/2016
10.26
 1,104,126 9.75 10.33 9.56 462,000 0 7.2
28/06/2016
9.75
 174,650 9.63 9.82 9.56 0 2,000 -0.0
27/06/2016
9.63
 932,800 9.88 10.45 9.56 0 150,000 -2.3
24/06/2016
9.88
 1,744,310 8.99 9.88 8.92 0 5,000 -0.1
23/06/2016
8.99
 501,900 8.80 8.99 8.80 0 128,000 -1.7
22/06/2016
8.80
 263,040 8.73 8.80 8.73 0 0 0
21/06/2016
8.73
 200,200 8.80 8.99 8.73 0 0 0
20/06/2016
8.80
 196,100 8.86 8.86 8.73 0 50,000 -0.7
17/06/2016
8.86
 202,210 8.92 8.92 8.80 0 0 0
16/06/2016
8.92
 192,980 9.05 9.05 8.92 0 0 0
15/06/2016
9.05
 711,720 8.73 9.05 8.73 0 75,000 -1.1
14/06/2016
8.73
 103,410 8.80 8.80 8.73 0 0 0
13/06/2016
8.80
 95,330 8.92 8.92 8.80 0 0 0
10/06/2016
8.92
 153,300 8.92 8.99 8.86 0 20,000 -0.3
09/06/2016
8.92
 109,900 8.92 8.99 8.86 0 0 0
08/06/2016
8.92
 170,020 8.92 8.92 8.80 27,000 0 0.4
07/06/2016
8.92
 134,010 8.92 8.92 8.73 0 0 0
06/06/2016
8.92
 180,921 9.18 9.24 8.86 0 0 0
03/06/2016
9.18
 203,800 9.12 9.24 9.12 2,000 0 0.0
02/06/2016
9.12
 703,016 8.80 9.24 8.67 156,700 60,700 1.4
01/06/2016
8.80
 125,500 8.99 8.99 8.80 0 30,025 -0.4
31/05/2016
8.99
 169,054 8.92 8.99 8.80 0 0 0
30/05/2016
8.92
 125,700 8.99 9.05 8.86 0 17,300 -0.2
27/05/2016
8.99
 513,111 8.61 9.18 8.61 60,000 36,100 0.3
26/05/2016
8.61
 258,900 8.41 8.61 8.35 100,000 0 1.3
25/05/2016
8.41
 252,300 8.48 8.48 8.35 0 0 0
24/05/2016
8.48
 131,400 8.54 8.54 8.35 0 0 0
23/05/2016
8.54
 52,800 8.54 8.54 8.41 0 0 0
20/05/2016
8.54
 69,010 8.61 8.61 8.48 0 0 0
19/05/2016
8.61
 396,300 8.48 8.61 8.41 0 0 0
18/05/2016
8.48
 124,650 8.61 8.61 8.48 0 30,000 -0.4
17/05/2016
8.61
 101,669 8.61 8.67 8.54 0 0 0
16/05/2016
8.61
 104,500 8.67 8.86 8.54 0 0 0
13/05/2016
8.67
 278,300 8.48 8.73 8.48 0 0 0
12/05/2016
8.48
 78,350 8.35 8.61 8.35 200 0 0.0
11/05/2016
8.35
 171,950 8.29 8.48 8.29 100 50,000 -0.7
10/05/2016
8.29
 94,500 8.35 8.35 8.22 100 0 0.0
09/05/2016
8.35
 182,530 8.54 8.61 8.35 54,700 57,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |