CTCP Xi măng Bỉm Sơn (bcc)

7.40
0.10
(1.37%)
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
(2026-02-11) 		-0.50 -6.49% 2,135,300 1,600 0.0
6.80
7.80
7.30
2 tháng
(2026-01-12) 		-0.50 -6.49% 5,381,200 6,300 0.0
6.80
8.20
7.30
3 tháng
(2025-12-15) 		-0.60 -7.69% 6,385,000 -400 -0.0
6.80
8.20
7.30
6 tháng
(2025-09-15) 		-2.10 -22.58% 13,524,800 -40,400 -0.3
6.80
9.30
7.30
12 tháng
(2025-03-18) 		-0.40 -5.26% 38,562,800 12,416 0.0
6.20
9.50
7.30
24 tháng
(2024-03-25) 		-2.40 -25% 71,824,169 -75,182 -0.4
6.20
9.60
7.30
36 tháng
(2023-03-29) 		-4.42 -38.02% 216,871,936 -607,842 -8.0
6.20
14.02
7.30
60 tháng
(2021-04-08) 		-4.74 -39.72% 720,241,330 -1,551,679 -17.8
4.90
26.22
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |