CTCP Xi măng Bỉm Sơn (bcc)

8
0.20
(2.56%)
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)
08/09/2015
7.52
 108,300 7.52 7.59 7.39 0 50,000 -0.6
07/09/2015
7.52
 90,670 7.59 7.59 7.39 0 50,000 -0.6
04/09/2015
7.59
 115,800 7.52 7.78 7.59 0 30,000 -0.4
03/09/2015
7.52
 122,300 7.84 7.84 7.52 0 26,400 -0.3
01/09/2015
7.84
 75,500 7.90 8.03 7.84 0 5,000 -0.1
31/08/2015
7.90
 103,847 8.22 8.22 7.90 0 32,700 -0.4
28/08/2015
8.22
 202,000 8.22 8.29 8.10 3,000 50,000 -0.6
27/08/2015
8.22
 53,465 8.22 8.54 8.16 0 0 0
26/08/2015
8.22
 109,775 7.78 8.22 7.71 0 30,100 -0.4
25/08/2015
7.78
 188,000 7.65 7.78 7.20 0 0 0
24/08/2015
7.65
 402,035 8.35 8.35 7.52 0 105 -0.0
21/08/2015
8.35
 190,200 8.73 8.73 8.03 0 0 0
20/08/2015
8.73
 185,480 8.92 8.92 8.73 500 105,100 -1.4
19/08/2015
8.92
 803,700 9.37 9.43 8.80 9,300 537,300 -7.4
18/08/2015
9.37
 117,300 9.31 9.50 9.31 2,700 0 0.0
17/08/2015
9.31
 132,470 9.37 9.69 9.31 3,000 0 0.0
14/08/2015
9.37
 73,515 9.37 9.43 8.92 3,000 18,000 -0.2
13/08/2015
9.37
 94,020 9.50 9.50 9.37 12,000 16,020 -0.1
12/08/2015
9.50
 215,900 9.56 9.75 9.43 25,000 119,000 -1.4
11/08/2015
9.56
 79,550 9.56 9.75 9.56 23,000 0 0.3
10/08/2015
9.56
 59,300 9.63 9.69 9.56 5,000 600 0.1
07/08/2015
9.63
 25,900 9.69 9.75 9.63 0 0 0
06/08/2015
9.69
 37,715 9.94 9.94 9.56 3,000 0 0.0
05/08/2015
9.94
 92,955 9.43 9.94 9.56 155,500 100,000 0.9
04/08/2015
9.43
 68,900 9.37 9.56 9.31 0 0 0
03/08/2015
9.37
 207,100 9.75 9.75 9.31 0 100,000 -1.5
31/07/2015
9.75
 74,600 10.14 10.14 9.75 0 4,300 -0.1
30/07/2015
10.14
 120,210 9.88 10.14 9.82 0 1,000 -0.0
29/07/2015
9.88
 146,650 10.14 10.45 9.88 5,000 0 0.1
28/07/2015
10.14
 670,340 9.24 10.14 9.24 258,100 0 4.0
27/07/2015
9.24
 121,400 9.24 9.43 9.18 0 50,000 -0.7
24/07/2015
9.24
 64,690 9.37 9.37 9.24 5,000 0 0.1
23/07/2015
9.37
 74,244 9.50 9.56 9.37 0 0 0
22/07/2015
9.50
 152,135 9.05 9.50 9.12 122,000 0 1.8
21/07/2015
9.05
 112,015 9.31 9.31 9.05 0 0 0
20/07/2015
9.31
 35,700 9.43 9.43 9.18 0 0 0
17/07/2015
9.43
 106,500 9.82 9.82 9.31 0 65,000 -1.0
16/07/2015
9.82
 321,610 9.18 9.82 9.24 129,500 0 1.9
15/07/2015
9.18
 100,271 8.99 9.24 8.92 60,300 50,900 0.1
14/07/2015
8.99
 200,810 9.31 9.31 8.99 0 138,400 -2.0
13/07/2015
9.31
 71,709 9.31 9.31 9.24 2,300 1,000 0.0
10/07/2015
9.31
 151,225 9.31 9.31 9.18 0 1,000 -0.0
09/07/2015
9.31
 51,300 9.50 9.50 9.31 5,000 2,000 0.0
08/07/2015
9.50
 137,800 9.31 9.56 9.24 5,000 2,000 0.0
07/07/2015
9.31
 270,400 9.43 9.56 9.24 42,700 100,000 -0.8
06/07/2015
9.43
 219,700 9.69 9.75 9.43 0 100,000 -1.5
03/07/2015
9.69
 165,630 9.82 10.07 9.69 52,900 4,000 0.7
02/07/2015
9.82
 148,681 9.50 9.82 9.50 78,300 5,500 1.1
01/07/2015
9.50
 183,100 9.56 9.82 9.50 0 0 0
30/06/2015
9.56
 220,600 9.31 9.88 9.31 0 800 -0.0
29/06/2015
9.31
 127,135 8.92 9.43 8.92 0 800 -0.0
26/06/2015
8.92
 337,800 9.37 9.37 8.92 4,200 85,000 -1.1
25/06/2015
9.37
 277,201 10.01 10.01 9.37 0 0 0
24/06/2015
10.01
 266,400 10.20 10.26 9.88 1,000 0 0.0
23/06/2015
10.20
 119,800 10.20 10.20 10.14 1,900 0 0.0
22/06/2015
10.20
 134,500 10.26 10.39 10.20 0 0 0
19/06/2015
10.26
 124,800 10.39 10.39 10.20 0 0 0
18/06/2015
10.39
 154,500 10.39 10.52 10.33 108,400 4,500 1.7
17/06/2015
10.39
 297,500 10.20 10.52 10.14 193,900 500 3.2
16/06/2015
10.20
 213,799 10.39 10.45 10.20 5,000 5,500 -0.0
15/06/2015
10.39
 221,800 10.52 10.58 10.39 20,200 9,000 0.2
12/06/2015
10.52
 144,800 10.65 10.71 10.45 13,800 2,700 0.2
11/06/2015
10.65
 125,920 10.65 10.65 10.52 17,000 0 0.3
10/06/2015
10.65
 136,345 10.84 10.84 10.65 23,200 0 0.4
09/06/2015
10.84
 350,200 10.58 11.16 10.58 11,800 50,000 -0.7
08/06/2015
10.58
 489,575 10.65 10.71 10.39 15,000 25,000 -0.2
05/06/2015
10.65
 224,735 10.65 10.71 10.52 0 51,000 -0.8
04/06/2015
10.65
 69,468 10.71 10.77 10.58 0 0 0
03/06/2015
10.71
 319,000 10.52 10.71 10.45 239,900 91,100 2.5
02/06/2015
10.52
 242,600 10.52 10.77 10.26 154,900 1,000 2.6
01/06/2015
10.52
 66,830 10.52 10.58 10.39 10,000 0 0.2
29/05/2015
10.52
 235,907 10.65 10.84 10.52 0 0 0
28/05/2015
10.65
 255,065 10.65 10.71 10.52 10,000 0 0.2
27/05/2015
10.65
 131,600 10.58 10.71 10.58 10,000 0 0.2
26/05/2015
10.58
 219,900 10.84 10.84 10.58 5,000 46,000 -0.7
25/05/2015
10.84
 198,700 10.65 10.84 10.65 10,000 0 0.2
22/05/2015
10.65
 119,900 10.77 10.77 10.52 0 0 0
21/05/2015
10.77
 270,410 10.96 10.96 10.65 0 70,000 -1.2
20/05/2015
10.96
 290,701 10.90 11.09 10.71 0 70,000 -1.2
19/05/2015
10.90
 511,030 10.71 11.03 10.65 410,000 0 7.0
18/05/2015
10.71
 550,980 10.77 10.84 10.01 264,800 0 4.4
15/05/2015
10.77
 344,110 11.28 11.47 10.77 800 28,000 -0.5
14/05/2015
11.28
 111,800 11.35 11.47 11.09 0 0 0
13/05/2015
11.35
 240,800 10.96 11.35 10.90 200,000 0 3.5
12/05/2015
10.96
 254,100 10.84 11.03 10.71 161,400 0 2.8
11/05/2015
10.84
 80,700 10.96 11.03 10.84 0 0 0
08/05/2015
10.96
 130,010 11.03 11.16 10.96 65,000 0 1.1
07/05/2015
11.03
 263,920 10.71 11.16 10.52 77,700 10,100 1.2
06/05/2015
10.71
 313,700 11.22 11.22 10.71 4,000 9,900 -0.1
05/05/2015
11.22
 177,630 11.16 11.35 10.71 14,000 5,000 0.2
04/05/2015
11.16
 794,200 11.67 11.73 10.96 270,200 265,800 0.1
27/04/2015
11.67
 759,640 12.05 12.05 11.60 0 334,200 -6.1
24/04/2015
12.05
 414,180 12.18 12.18 11.92 100,000 0 1.9
23/04/2015
12.18
 407,240 12.30 12.43 12.05 0 0 0
22/04/2015
12.30
 532,510 12.18 12.56 12.11 0 1,000 -0.0
21/04/2015
12.18
 622,200 12.11 12.37 11.98 150,000 0 2.9
20/04/2015
12.11
 207,220 12.24 12.24 12.05 0 0 0
17/04/2015
12.24
 592,100 11.98 12.37 11.98 265,000 1,000 5.1
16/04/2015
11.98
 246,100 12.11 12.18 11.98 0 0 0
15/04/2015
12.11
 574,200 11.92 12.11 11.86 205,000 0 3.8

Chính sách bảo mật | Điều khoản sử dụng |