CTCP Xi măng Bỉm Sơn (bcc)

7.30
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
(2026-02-11) 		-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)
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
13/11/2014
8.85
 231,310 8.79 8.98 8.72 50,000 4,500 0.6
12/11/2014
8.79
 118,710 8.91 8.91 8.66 0 0 0
11/11/2014
8.91
 106,750 8.98 8.98 8.72 0 0 0
10/11/2014
8.98
 95,401 9.04 9.16 8.79 0 0 0
07/11/2014
9.04
 269,200 8.85 9.16 8.91 0 0 0
06/11/2014
8.85
 88,700 8.85 8.91 8.72 0 0 0
05/11/2014
8.85
 113,851 8.79 8.91 8.72 0 0 0
04/11/2014
8.79
 146,950 9.04 9.04 8.66 0 0 0
03/11/2014
9.04
 290,100 8.54 9.16 8.54 73,500 20,000 0.8
31/10/2014
8.54
 104,700 8.29 8.66 8.41 0 0 0
30/10/2014
8.29
 225,600 7.97 8.66 8.16 0 0 0
29/10/2014
7.97
 84,900 7.78 8.10 7.78 0 0 0
28/10/2014
7.78
 96,110 7.91 7.91 7.66 0 0 0
27/10/2014
7.91
 204,400 8.16 8.16 7.85 0 0 0
24/10/2014
8.16
 250,100 8.16 8.22 7.97 0 0 0
23/10/2014
8.16
 131,800 8.16 8.29 8.03 0 0 0
22/10/2014
8.16
 107,610 8.16 8.22 8.10 0 0 0
21/10/2014
8.16
 116,600 8.16 8.16 7.97 0 0 0
20/10/2014
8.16
 77,800 8.35 8.35 7.97 0 0 0
17/10/2014
8.35
 129,200 8.03 8.35 8.03 50,000 0 0.6
16/10/2014
8.03
 298,900 8.54 8.54 7.91 50,000 0 0.6
15/10/2014
8.54
 566,180 8.10 8.54 8.03 10,000 0 0.1
14/10/2014
8.10
 691,700 8.98 9.04 8.10 0 0 0
13/10/2014
8.98
 283,700 9.04 9.29 8.85 0 0 0
10/10/2014
9.04
 510,710 9.35 9.35 8.79 0 10 -0.0
09/10/2014
9.35
 215,410 9.48 9.60 9.35 0 0 0
08/10/2014
9.48
 503,291 9.67 9.67 9.29 0 2,500 -0.0
07/10/2014
9.67
 552,300 9.23 9.67 9.16 0 42,600 -0.6
06/10/2014
9.23
 326,500 9.35 9.42 9.23 0 10,000 -0.1
03/10/2014
9.35
 860,639 9.16 9.79 9.16 1,000 20,100 -0.3
02/10/2014
9.16
 735,200 8.79 9.23 8.79 100 9,000 -0.1
01/10/2014
8.79
 375,150 9.10 9.10 8.79 0 300 -0.0
30/09/2014
9.10
 448,800 9.16 9.23 8.91 0 29,400 -0.4
29/09/2014
9.16
 248,550 8.98 9.16 8.85 100 1,900 -0.0
26/09/2014
8.98
 823,475 8.66 9.29 8.41 1,500 20,000 -0.3
25/09/2014
8.66
 169,110 8.79 8.91 8.60 0 0 0
24/09/2014
8.79
 411,750 8.60 9.04 8.47 0 0 0
23/09/2014
8.60
 407,740 8.72 8.79 8.35 0 0 0
22/09/2014
8.72
 540,950 9.10 9.60 8.72 0 13,150 -0.2
19/09/2014
9.10
 1,146,517 8.29 9.10 8.16 480,000 8,500 6.7
18/09/2014
8.29
 1,675,230 7.72 8.47 7.85 0 66,000 -0.9
17/09/2014
7.72
 813,500 7.34 7.91 7.22 0 0 0
16/09/2014
7.34
 229,350 7.41 7.41 7.09 0 5,000 -0.1
15/09/2014
7.41
 381,765 7.47 7.59 7.22 0 0 0
12/09/2014
7.47
 456,330 7.47 7.59 7.03 0 0 0
11/09/2014
7.47
 389,275 7.16 7.72 7.22 0 0 0
10/09/2014
7.16
 549,965 6.53 7.16 6.40 0 0 0
09/09/2014
6.53
 788,630 7.22 7.22 6.53 0 2,000 -0.0
08/09/2014
7.22
 543,220 6.65 7.28 6.90 0 0 0
05/09/2014
6.65
 689,210 6.09 6.65 6.34 0 3,800 -0.0
04/09/2014
6.09
 555,010 5.59 6.09 5.59 53,800 0 0.5
03/09/2014
5.59
 415,775 5.34 5.65 5.46 120,000 0 0.0
29/08/2014
5.34
 203,170 5.40 5.46 5.27 20,000 0 0.2
28/08/2014
5.40
 342,115 5.08 5.46 5.08 0 2,050 -0.0
27/08/2014
5.08
 124,800 5.34 5.34 5.08 0 0 0
26/08/2014
5.34
 149,560 5.46 5.46 5.27 0 0 0
25/08/2014
5.46
 201,100 5.40 5.52 5.34 30,000 3,000 0.0
22/08/2014
5.40
 574,200 5.21 5.46 5.15 0 0 0
21/08/2014
5.21
 74,205 5.21 5.27 5.08 0 0 0
20/08/2014
5.21
 162,350 5.08 5.27 5.08 38,200 9,000 0.2
19/08/2014
5.08
 185,360 5.08 5.08 4.96 0 2,100 -0.0
18/08/2014
5.08
 54,420 5.15 5.15 4.96 0 2,100 -0.0
15/08/2014
5.15
 125,260 5.15 5.15 5.02 0 0 0
14/08/2014
5.15
 76,645 5.21 5.21 5.08 0 0 0
13/08/2014
5.21
 348,705 5.15 5.21 5.02 0 0 0
12/08/2014
5.15
 290,150 5.15 5.15 4.83 0 10,000 -0.1
11/08/2014
5.15
 406,060 4.77 5.15 4.71 0 0 0
08/08/2014
4.77
 170,815 4.77 4.77 4.71 0 0 0
07/08/2014
4.77
 38,185 4.71 4.77 4.64 0 6,000 -0.0
06/08/2014
4.71
 36,310 4.71 4.71 4.64 0 0 0
05/08/2014
4.71
 53,215 4.71 4.71 4.58 0 0 0
04/08/2014
4.71
 3,418 4.71 4.71 4.58 0 0 0
01/08/2014
4.71
 86,600 4.71 4.71 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |