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)
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
13/02/2015
11.17
 106,500 11.30 11.49 11.17 41,300 0 0.7
12/02/2015
11.30
 117,000 10.92 11.55 10.92 6,600 0 0.1
11/02/2015
10.92
 162,680 10.67 10.98 10.67 22,700 109,300 -1.5
10/02/2015
10.67
 405,900 10.73 10.92 10.55 0 131,900 -2.3
09/02/2015
10.73
 149,200 10.98 11.05 10.67 6,000 32,600 -0.5
06/02/2015
10.98
 72,200 10.98 11.24 10.86 0 12,300 -0.2
05/02/2015
10.98
 37,220 10.98 10.98 10.80 0 9,700 -0.2
04/02/2015
10.98
 60,460 10.67 10.98 10.04 5,000 1,400 0.1
03/02/2015
10.67
 369,000 10.86 10.86 10.48 0 6,000 -0.1
02/02/2015
10.86
 165,010 11.05 11.05 10.73 0 2,000 -0.0
30/01/2015
11.05
 520,100 11.55 11.55 10.67 0 20,300 -0.3
29/01/2015
11.55
 348,300 11.67 11.74 11.49 0 1,000 -0.0
28/01/2015
11.67
 369,820 12.11 12.11 11.61 20,000 0 0.4
27/01/2015
12.11
 433,240 12.37 12.43 11.93 0 0 0
26/01/2015
12.37
 222,155 12.30 12.43 11.93 0 0 0
23/01/2015
12.30
 751,215 11.42 12.30 11.42 191,900 4,000 3.6
22/01/2015
11.42
 189,400 11.42 11.42 11.24 0 11,500 -0.2
21/01/2015
11.42
 172,400 11.49 11.55 11.24 0 20,200 -0.4
20/01/2015
11.49
 515,945 11.11 11.49 10.98 5,000 1,000 0.1
19/01/2015
11.11
 185,200 11.17 11.42 10.98 55,000 0 1.0
16/01/2015
11.17
 287,230 10.92 11.30 10.92 9,000 0 0.2
15/01/2015
10.92
 180,650 10.92 11.05 10.73 5,700 0 0.1
14/01/2015
10.92
 420,080 10.61 10.98 10.36 1,200 0 0.0
13/01/2015
10.61
 381,500 10.67 10.80 10.55 5,200 25,000 -0.3
12/01/2015
10.67
 585,532 10.73 10.98 10.67 39,900 0 0.7
09/01/2015
10.73
 626,400 10.48 10.92 10.42 11,200 0 0.2
08/01/2015
10.48
 387,900 10.80 10.98 10.48 600 2,400 -0.0
07/01/2015
10.80
 1,309,210 10.04 10.86 10.04 318,500 11,800 5.2
06/01/2015
10.04
 560,890 9.29 10.04 9.16 14,000 0 0.2
05/01/2015
9.29
 219,120 9.35 9.42 9.10 2,400 2,800 -0.0
31/12/2014
9.35
 143,620 9.10 9.67 9.10 0 100 -0.0
30/12/2014
9.10
 94,900 8.79 9.10 8.47 0 0 0
29/12/2014
8.79
 338,940 9.42 9.42 8.79 0 2,000 -0.0
26/12/2014
9.42
 406,900 9.85 9.85 9.42 120,000 0 1.8
25/12/2014
9.85
 98,040 10.04 10.04 9.73 0 0 0
24/12/2014
10.04
 190,723 10.11 10.67 9.79 50,000 6,000 0.7
23/12/2014
10.11
 752,027 9.79 10.36 9.60 130,000 5,100 2.0
22/12/2014
9.79
 375,943 9.35 9.79 9.29 52,000 0 0.8
19/12/2014
9.35
 224,279 9.35 9.42 8.98 120,000 0 1.8
18/12/2014
9.35
 293,256 9.23 9.60 9.23 130,000 8,300 1.8
17/12/2014
9.23
 409,900 9.60 9.60 8.79 130,000 0 1.9
16/12/2014
9.60
 380,270 9.60 9.67 9.16 220,000 0 3.3
15/12/2014
9.60
 749,320 9.23 9.92 8.98 220,000 100 3.3
12/12/2014
9.23
 179,430 8.79 9.29 8.66 86,500 0 1.3
11/12/2014
8.79
 64,100 8.98 9.10 8.66 0 0 0
10/12/2014
8.98
 231,025 8.72 8.98 8.47 0 0 0
09/12/2014
8.72
 123,350 9.04 9.04 8.72 100 0 0.0
08/12/2014
9.04
 234,800 9.29 9.29 9.04 0 0 0
05/12/2014
9.29
 599,200 8.91 9.42 8.91 60,000 0 0.9
04/12/2014
8.91
 272,860 8.98 9.10 8.91 111,800 0 1.6
03/12/2014
8.98
 375,150 8.60 9.04 8.60 9,200 0 0.1
02/12/2014
8.60
 43,350 8.60 8.60 8.47 19,000 0 0.3
01/12/2014
8.60
 107,830 8.66 8.72 8.60 0 0 0
28/11/2014
8.66
 74,950 8.47 8.72 8.35 0 0 0
27/11/2014
8.47
 88,200 8.41 8.47 8.29 20,000 0 0.3
26/11/2014
8.41
 93,100 8.60 8.60 8.35 0 50 -0.0
25/11/2014
8.60
 223,300 8.35 8.60 8.22 0 0 0
24/11/2014
8.35
 188,700 8.47 8.47 8.16 0 0 0
21/11/2014
8.47
 168,600 8.66 8.72 8.47 0 0 0
20/11/2014
8.66
 140,800 8.54 8.79 8.41 0 0 0
19/11/2014
8.54
 119,900 8.54 8.60 8.41 0 0 0
18/11/2014
8.54
 150,400 8.72 8.79 8.54 0 0 0
17/11/2014
8.72
 329,500 8.54 8.91 8.60 0 400 -0.0
14/11/2014
8.54
 135,450 8.85 8.85 8.54 0 220 -0.0

Chính sách bảo mật | Điều khoản sử dụng |