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)
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
07/12/2015
8.92
 160,300 9.18 9.18 8.92 0 30,000 -0.4
04/12/2015
9.18
 140,955 9.24 9.24 9.05 0 30,000 -0.4
03/12/2015
9.24
 73,000 9.31 9.31 9.12 0 30,000 -0.4
02/12/2015
9.31
 78,000 9.24 9.31 9.18 0 20,000 -0.3
01/12/2015
9.24
 92,300 9.31 9.31 9.05 0 0 0
30/11/2015
9.31
 69,800 9.43 9.43 9.18 0 0 0
27/11/2015
9.43
 108,130 9.43 9.56 9.24 0 0 0
26/11/2015
9.43
 431,807 9.24 9.69 9.24 0 20,000 -0.3
25/11/2015
9.24
 150,310 9.12 9.31 9.12 0 30,000 -0.4
24/11/2015
9.12
 36,525 9.24 9.24 9.05 0 0 0
23/11/2015
9.24
 120,870 9.12 9.24 8.92 0 30,000 -0.4
20/11/2015
9.12
 55,300 8.99 9.31 8.99 0 9,500 -0.1
19/11/2015
8.99
 136,070 9.18 9.18 8.99 0 50,000 -0.7
18/11/2015
9.18
 71,700 9.24 9.37 9.12 0 30,000 -0.4
17/11/2015
9.24
 321,900 9.24 9.31 9.18 0 36,000 -0.5
16/11/2015
9.24
 141,500 9.37 9.56 9.24 0 30,000 -0.4
13/11/2015
9.37
 145,590 9.94 9.94 9.31 0 10,000 -0.1
12/11/2015
9.94
 69,400 9.31 9.94 9.18 0 0 0
11/11/2015
9.31
 92,065 9.24 9.43 9.24 0 0 0
10/11/2015
9.24
 120,917 9.50 9.50 9.24 10,000 0 0.1
09/11/2015
9.50
 190,605 9.50 9.63 9.37 0 0 0
06/11/2015
9.50
 163,500 9.69 9.82 9.50 0 0 0
05/11/2015
9.69
 119,806 9.69 9.88 9.56 0 0 0
04/11/2015
9.69
 73,849 9.94 9.94 9.69 0 0 0
03/11/2015
9.94
 137,200 9.43 9.94 9.31 0 0 0
02/11/2015
9.43
 234,500 9.75 9.75 9.37 0 500 -0.0
30/10/2015
9.75
 171,060 9.82 10.07 9.69 100,000 10,300 1.4
29/10/2015
9.82
 411,031 9.82 10.07 9.82 52,400 0 0.8
28/10/2015
9.82
 499,360 9.31 9.82 9.24 60,500 1,300 0.9
27/10/2015
9.31
 141,775 9.31 9.31 9.24 0 0 0
26/10/2015
9.31
 333,121 9.05 9.43 8.92 0 0 0
23/10/2015
9.05
 107,480 8.92 9.24 8.92 0 0 0
22/10/2015
8.92
 51,950 8.86 8.92 8.67 0 0 0
21/10/2015
8.86
 74,210 8.99 9.05 8.86 0 0 0
20/10/2015
8.99
 269,160 9.37 9.37 8.92 30,000 91,400 -0.9
19/10/2015
9.37
 158,642 9.12 9.43 9.12 16,700 5,000 0.2
16/10/2015
9.12
 66,400 9.24 9.56 9.12 0 5,000 -0.1
15/10/2015
9.24
 352,085 8.73 9.24 8.73 2,000 7,900 -0.1
14/10/2015
8.73
 124,315 8.54 8.73 8.48 0 9,000 -0.1
13/10/2015
8.54
 92,800 8.54 8.61 8.48 0 6,100 -0.1
12/10/2015
8.54
 79,810 8.54 8.61 8.41 3,000 12,000 -0.1
09/10/2015
8.54
 104,800 8.61 8.67 8.54 0 22,000 -0.3
08/10/2015
8.61
 71,660 8.54 8.67 8.48 0 0 0
07/10/2015
8.54
 85,005 8.48 8.67 8.48 0 0 0
06/10/2015
8.48
 166,323 8.48 8.61 8.48 6,000 57,600 -0.7
05/10/2015
8.48
 58,000 8.29 8.48 8.10 0 30,000 -0.4
02/10/2015
8.29
 19,300 8.29 8.35 8.29 0 0 0
01/10/2015
8.29
 44,500 8.29 8.41 8.29 0 30,000 -0.4
30/09/2015
8.29
 13,730 8.29 8.48 8.29 0 0 0
29/09/2015
8.29
 101,100 8.48 8.48 8.29 0 43,800 -0.6
28/09/2015
8.48
 154,610 8.73 8.80 8.48 0 0 0
25/09/2015
8.73
 53,910 8.67 8.73 8.61 0 0 0
24/09/2015
8.67
 168,785 8.48 8.80 8.54 1,000 0 0.0
23/09/2015
8.48
 183,400 8.48 8.61 8.48 33,300 0 0.4
22/09/2015
8.48
 70,700 8.35 8.54 8.35 0 0 0
21/09/2015
8.35
 66,215 8.22 8.41 8.03 0 0 0
18/09/2015
8.22
 47,900 8.35 8.41 8.22 0 0 0
17/09/2015
8.35
 33,600 8.35 8.41 8.16 0 0 0
16/09/2015
8.35
 102,900 8.35 8.61 7.97 40,000 1,200 0.5
15/09/2015
8.35
 47,700 8.16 8.48 8.16 0 0 0
14/09/2015
8.16
 91,600 8.54 8.67 8.16 0 0 0
11/09/2015
8.54
 189,500 8.22 8.92 8.16 21,000 0 0.3
10/09/2015
8.22
 183,825 7.90 8.35 7.78 1,200 0 0.0
09/09/2015
7.90
 84,010 7.52 7.90 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |