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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |