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)
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
14/04/2015
11.92
 277,455 12.05 12.11 11.92 0 27,200 -0.5
13/04/2015
12.05
 324,200 12.05 12.11 11.86 97,600 0 1.8
10/04/2015
12.05
 541,115 12.05 12.18 11.98 0 94,000 -1.8
09/04/2015
12.05
 556,200 12.11 12.18 11.98 155,000 0 2.9
08/04/2015
12.11
 572,800 11.86 12.11 11.86 200,000 0 3.7
07/04/2015
11.86
 139,900 11.73 11.92 11.54 0 0 0
06/04/2015
11.73
 196,000 11.79 11.86 11.67 0 0 0
03/04/2015
11.79
 186,800 11.73 11.86 10.84 0 0 0
02/04/2015
11.73
 467,800 11.54 11.73 11.35 0 100,000 -1.8
01/04/2015
11.54
 695,020 11.67 11.79 11.47 0 0 0
31/03/2015
11.67
 314,400 11.67 11.86 11.67 0 0 0
30/03/2015
11.67
 477,530 11.86 11.98 11.67 0 0 0
27/03/2015
11.86
 248,800 12.18 12.18 11.86 0 0 0
26/03/2015
12.18
 312,200 11.98 12.18 11.86 1,000 0 0.0
25/03/2015
11.98
 589,960 11.67 12.30 11.54 200,000 0 3.8
24/03/2015
11.67
 592,900 11.79 11.79 11.47 0 2,100 -0.0
23/03/2015
11.79
 426,400 11.98 11.98 11.79 156,000 0 2.9
20/03/2015
11.98
 880,650 11.86 12.11 11.47 150,000 0 2.8
19/03/2015
11.86
 926,100 12.37 12.37 11.79 0 1,000 -0.0
18/03/2015
12.37
 518,410 12.62 12.62 12.30 150,000 0 2.9
17/03/2015
12.62
 554,340 12.69 12.75 12.49 244,500 18,700 4.5
16/03/2015: Cổ tức tiền mặt tỉ lệ: 3%
16/03/2015
12.69
 1,160,970 12.24 12.88 12.37 610,900 245,000 7.3
13/03/2015
12.24
 273,910 12.18 12.30 12.05 5,000 600 0.1
12/03/2015
12.18
 366,350 11.86 12.37 12.05 30,000 300 0.6
11/03/2015
11.86
 245,600 12.05 12.05 11.86 0 0 0
10/03/2015
12.05
 184,140 11.99 12.05 11.86 1,000 0 0.0
09/03/2015
11.99
 340,630 12.11 12.11 11.80 3,000 1,000 0.0
06/03/2015
12.11
 300,810 11.93 12.11 11.74 339,100 316,200 0.4
05/03/2015
11.93
 272,700 11.99 12.11 11.86 3,300 0 0.1
04/03/2015
11.99
 857,230 11.61 12.11 11.55 110,100 13,000 1.8
03/03/2015
11.61
 529,340 11.30 11.74 11.24 175,100 0 3.2
02/03/2015
11.30
 169,700 11.36 11.42 11.05 13,000 0 0.2
27/02/2015
11.36
 196,050 11.30 11.36 11.17 1,200 0 0.0
26/02/2015
11.30
 131,405 11.24 11.42 11.24 1,000 500 0.0
25/02/2015
11.24
 139,400 11.30 11.49 11.11 0 6,600 -0.1
24/02/2015
11.30
 67,420 11.17 11.61 11.17 8,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |