CTCP Xi măng Bỉm Sơn (bcc)

7.10
-0.10
(-1.39%)
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
(2026-03-31) 		-0.30 -4.05% 796,500 9,900 0
7.10
7.40
7.10
2 tháng
(2026-03-02) 		-0.50 -6.58% 3,315,400 9,000 -0.0
6.80
7.70
7.10
3 tháng
(2026-01-30) 		-0.80 -10.13% 4,668,000 24,000 0.1
6.80
7.90
7.10
6 tháng
(2025-11-03) 		-0.60 -7.79% 10,109,400 -2,800 -0.1
6.80
8.20
7.10
12 tháng
(2025-05-05) 		0.10 1.43% 36,974,700 19,400 0.0
6.80
9.50
7.10
24 tháng
(2024-05-10) 		-1 -12.35% 67,878,170 -56,842 -0.4
6.20
9.50
7.10
36 tháng
(2023-05-16) 		-4.13 -36.79% 196,042,506 -587,242 -7.9
6.20
14.02
7.10
60 tháng
(2021-05-26) 		-2.27 -24.24% 695,036,248 -1,615,389 -18.7
4.90
26.22
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |