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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |