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)
06/05/2016
8.54
 73,200 8.61 8.73 8.48 0 0 0
05/05/2016
8.61
 90,300 8.48 8.80 8.48 3,000 0 0.0
04/05/2016
8.48
 163,600 8.54 8.54 8.41 25,700 44,000 -0.2
29/04/2016
8.54
 183,100 8.61 8.61 8.48 6,900 50,000 -0.6
28/04/2016
8.61
 139,184 8.73 8.80 8.61 4,500 50,000 -0.6
27/04/2016
8.73
 156,315 8.86 8.99 8.73 4,000 5 0.1
26/04/2016
8.86
 178,270 8.80 8.92 8.80 0 0 0
25/04/2016
8.80
 175,205 8.86 8.92 8.73 800 0 0.0
22/04/2016
8.86
 196,550 8.92 8.92 8.80 45,400 0 0.6
21/04/2016
8.92
 233,220 8.86 9.05 8.86 6,000 0 0.1
20/04/2016
8.86
 341,209 9.31 9.37 8.80 19,500 0 0.3
19/04/2016
9.31
 221,500 9.56 9.56 9.31 60,000 0 0.9
15/04/2016
9.56
 342,610 9.63 9.88 9.56 44,000 97,700 -0.8
14/04/2016
9.63
 194,315 9.69 9.69 9.56 23,000 0 0.3
13/04/2016
9.69
 378,400 9.63 9.69 9.56 70,000 0 1.1
12/04/2016
9.63
 247,100 9.88 9.88 9.63 0 0 0
11/04/2016
9.88
 417,015 9.88 10.01 9.75 0 0 0
08/04/2016
9.88
 177,169 9.94 10.01 9.82 0 0 0
07/04/2016
9.94
 203,500 9.94 10.07 9.82 37,800 50,000 -0.2
06/04/2016
9.94
 180,866 9.82 10.14 9.75 0 0 0
05/04/2016
9.82
 108,300 9.88 10.07 9.82 0 100 -0.0
04/04/2016
9.88
 170,200 10.20 10.20 9.88 0 0 0
01/04/2016
10.20
 303,300 10.07 10.26 9.94 0 0 0
31/03/2016
10.07
 707,390 10.07 10.52 9.94 92,000 100,000 -0.1
30/03/2016
10.07
 353,600 10.14 10.20 10.01 54,000 76,900 -0.4
29/03/2016
10.14
 879,795 9.75 10.33 9.75 0 150,500 -2.4
28/03/2016
9.75
 100,800 9.63 9.82 9.63 0 0 0
25/03/2016
9.63
 361,520 9.94 10.01 9.50 47,000 30,000 0.3
24/03/2016
9.94
 271,810 9.94 10.20 9.88 15,000 50,000 -0.5
23/03/2016
9.94
 315,000 9.94 10.07 9.94 25,000 50,000 -0.4
22/03/2016
9.94
 260,000 10.14 10.20 9.94 29,100 0 0.5
21/03/2016
10.14
 156,924 10.20 10.20 10.07 27,900 0 0.4
18/03/2016
10.20
 281,025 10.26 10.52 10.20 0 0 0
17/03/2016
10.26
 487,300 10.14 10.58 10.14 14,600 55,000 -0.7
16/03/2016
10.14
 180,360 10.07 10.33 10.07 15,400 0 0.2
15/03/2016
10.07
 386,550 9.75 10.20 9.75 1,300 0 0.0
14/03/2016
9.75
 406,800 10.01 10.07 9.75 0 0 0
11/03/2016
10.01
 130,500 10.20 10.20 10.01 0 0 0
10/03/2016
10.20
 128,025 10.01 10.20 10.01 0 0 0
09/03/2016
10.01
 192,618 10.01 10.14 9.75 0 0 0
08/03/2016
10.01
 261,060 10.33 10.39 10.01 40,000 50,000 -0.2
07/03/2016
10.33
 216,865 10.20 10.45 10.20 0 0 0
04/03/2016
10.20
 568,966 9.88 10.39 9.82 113,500 225,200 -1.8
03/03/2016
9.88
 418,138 9.63 10.07 9.63 7,600 60,300 -0.8
02/03/2016
9.63
 141,100 9.56 9.63 9.43 42,000 30,000 0.2
01/03/2016
9.56
 141,702 9.43 9.56 9.37 0 0 0
29/02/2016
9.43
 194,800 9.50 9.56 9.24 0 70,000 -1.0
26/02/2016
9.50
 81,800 8.99 9.50 8.99 0 0 0
25/02/2016
8.99
 107,200 9.37 9.56 8.99 0 0 0
24/02/2016
9.37
 117,413 9.37 9.43 9.24 0 0 0
23/02/2016
9.37
 216,640 9.24 9.56 9.18 50,000 0 0.7
22/02/2016
9.24
 157,100 9.31 9.56 9.18 0 0 0
19/02/2016
9.31
 56,378 9.24 9.31 9.12 0 1,078 -0.0
18/02/2016
9.24
 71,575 9.24 9.56 9.12 0 0 0
17/02/2016
9.24
 255,600 9.05 9.43 8.99 21,400 0 0.3
16/02/2016
9.05
 163,100 8.80 9.12 8.80 31,700 0 0.4
15/02/2016
8.80
 700 8.86 8.86 8.35 0 0 0
05/02/2016
8.86
 3,000 8.99 8.99 8.67 500 0 0.0
04/02/2016
8.99
 45,600 8.67 8.99 8.73 7,200 0 0.1
03/02/2016
8.67
 45,700 8.67 8.67 8.61 0 0 0
02/02/2016
8.67
 40,800 8.80 8.80 8.67 800 0 0.0
01/02/2016
8.80
 102,500 8.80 8.86 8.67 0 0 0
29/01/2016
8.80
 39,700 8.80 8.80 8.48 0 0 0
28/01/2016
8.80
 8,100 8.67 8.80 8.61 0 0 0
27/01/2016
8.67
 4,800 8.73 8.80 8.61 0 0 0
26/01/2016
8.73
 50,300 8.92 8.92 8.48 0 2,400 -0.0
25/01/2016
8.92
 33,405 8.73 9.05 8.80 0 0 0
22/01/2016
8.73
 74,500 8.67 8.73 8.61 0 0 0
21/01/2016
8.67
 365,300 8.67 8.99 8.67 80,000 0 1.1
20/01/2016
8.67
 168,000 8.67 8.86 8.67 37,000 0 0.5
19/01/2016
8.67
 31,300 8.54 8.67 8.29 0 0 0
18/01/2016
8.54
 102,800 8.61 8.61 8.22 0 0 0
15/01/2016
8.61
 103,300 8.61 8.67 8.61 0 0 0
14/01/2016
8.61
 66,900 8.73 8.73 8.61 0 0 0
13/01/2016
8.73
 177,005 8.80 8.80 8.61 0 0 0
12/01/2016
8.80
 53,600 8.22 8.80 8.16 30,000 1,000 0.4
11/01/2016
8.22
 10,000 8.29 8.29 8.22 0 0 0
08/01/2016
8.29
 48,600 8.22 8.29 8.10 4,000 0 0.1
07/01/2016
8.22
 60,100 8.61 8.61 8.16 4,000 0 0.1
06/01/2016
8.61
 71,700 8.29 8.61 8.22 0 0 0
05/01/2016
8.29
 26,400 8.54 8.54 8.10 0 0 0
04/01/2016
8.54
 0 8.54 8.54 8.54 0 0 0
31/12/2015
8.54
 22,900 8.29 8.54 8.22 0 0 0
30/12/2015
8.29
 27,413 8.16 8.35 8.16 2,513 2,500 -0.0
29/12/2015
8.16
 17,200 8.16 8.29 8.03 0 0 0
28/12/2015
8.16
 52,400 8.35 8.35 8.16 0 0 0
25/12/2015
8.35
 7,000 8.48 8.48 8.29 0 0 0
24/12/2015
8.48
 1,600 8.35 8.80 8.35 0 0 0
23/12/2015
8.35
 27,700 8.29 8.35 8.22 0 0 0
22/12/2015
8.29
 34,400 8.29 8.48 8.29 0 0 0
21/12/2015
8.29
 26,413 8.48 8.48 8.29 0 0 0
18/12/2015
8.48
 16,545 8.61 8.61 8.41 700 25 0.0
17/12/2015
8.61
 28,610 8.73 8.73 8.48 0 0 0
16/12/2015
8.73
 11,900 8.48 8.73 8.61 0 0 0
15/12/2015
8.48
 21,100 8.41 8.92 8.48 0 0 0
14/12/2015
8.41
 187,600 8.80 8.80 8.41 0 50,000 -0.7
11/12/2015
8.80
 95,215 8.99 9.12 8.80 800 0 0.0
10/12/2015
8.99
 32,300 8.99 8.99 8.86 0 200 -0.0
09/12/2015
8.99
 68,800 9.05 9.05 8.99 0 0 0
08/12/2015
9.05
 59,200 8.92 9.05 8.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |