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)
05/05/2014
4.08
 55,100 4.21 4.27 4.08 0 0 0
29/04/2014
4.21
 12,500 4.27 4.33 4.21 0 0 0
28/04/2014
4.27
 12,600 4.46 4.46 4.27 0 0 0
25/04/2014
4.46
 37,400 4.46 4.52 4.33 0 0 0
24/04/2014
4.46
 20,500 4.52 4.52 4.33 0 0 0
23/04/2014
4.52
 39,400 4.52 4.58 4.39 0 0 0
22/04/2014
4.52
 211,500 4.33 4.52 3.95 0 0 0
21/04/2014
4.33
 142,200 4.64 4.64 4.27 11,100 20,000 -0.1
18/04/2014
4.64
 116,300 4.96 4.96 4.58 11,000 0 0.1
17/04/2014
4.96
 78,310 4.90 5.02 4.83 0 0 0
16/04/2014
4.90
 216,200 5.02 5.02 4.52 0 0 0
15/04/2014
5.02
 277,400 5.27 5.27 4.90 0 1,000 -0.0
14/04/2014
5.27
 150,235 5.34 5.40 5.15 0 0 0
11/04/2014
5.34
 101,300 5.40 5.40 5.15 0 0 0
10/04/2014
5.40
 168,700 5.40 5.40 5.21 0 0 0
08/04/2014
5.40
 134,500 5.34 5.40 5.34 0 0 0
07/04/2014
5.34
 272,143 5.21 5.34 5.21 0 0 0
04/04/2014
5.21
 117,712 5.21 5.34 5.08 1,500 10,000 -0.1
03/04/2014
5.21
 199,610 4.90 5.27 4.90 0 0 0
02/04/2014
4.90
 196,200 5.15 5.15 4.64 0 0 0
01/04/2014
5.15
 246,290 5.40 5.40 5.15 0 0 0
31/03/2014
5.40
 339,700 5.40 5.46 5.15 0 0 0
28/03/2014
5.40
 256,620 5.27 5.40 5.27 1,000 0 0.0
27/03/2014
5.27
 142,080 5.27 5.27 5.02 9,000 10,025 -0.0
26/03/2014
5.27
 807,900 5.59 5.59 5.27 0 0 0
25/03/2014
5.59
 855,900 5.59 5.77 5.59 0 14,300 -0.1
24/03/2014
5.59
 590,795 5.52 5.65 5.52 3,100 0 0.0
21/03/2014
5.52
 325,025 5.40 5.59 5.34 0 0 0
20/03/2014
5.40
 669,910 5.46 5.65 5.34 0 0 0
19/03/2014
5.46
 552,250 5.27 5.52 5.15 0 0 0
18/03/2014
5.27
 825,430 5.02 5.46 5.02 0 0 0
17/03/2014
5.02
 1,246,300 4.71 5.08 4.71 0 500 -0.0
14/03/2014
4.71
 264,910 4.77 4.77 4.64 0 0 0
13/03/2014
4.77
 267,800 4.64 4.83 4.64 5,000 10,400 -0.0
12/03/2014
4.64
 645,515 4.83 4.83 4.64 0 0 0
11/03/2014
4.83
 656,485 4.90 4.90 4.58 30,000 8,000 0.2
10/03/2014
4.90
 367,400 4.96 4.96 4.77 8,500 0 0.1
07/03/2014
4.96
 1,056,300 5.08 5.21 4.71 0 0 0
06/03/2014
5.08
 1,626,985 4.64 5.08 4.52 0 1,000 -0.0
05/03/2014
4.64
 203,400 4.58 4.83 4.58 0 0 0
04/03/2014
4.58
 109,400 4.64 4.83 4.33 0 3,000 -0.0
03/03/2014
4.64
 790,800 4.39 4.83 4.33 0 0 0
28/02/2014
4.39
 432,000 4.27 4.39 4.14 0 10,000 -0.1
27/02/2014
4.27
 406,225 4.27 4.39 4.14 0 100 -0.0
26/02/2014
4.27
 184,700 4.33 4.39 4.21 0 0 0
25/02/2014
4.33
 1,155,700 4.27 4.33 4.02 40,000 0 0.3
24/02/2014
4.27
 186,810 4.27 4.39 4.14 40,000 1,000 0.3
21/02/2014
4.27
 435,960 4.27 4.27 3.89 4,000 0 0.0
20/02/2014
4.27
 270,115 4.39 4.39 4.02 0 0 0
19/02/2014
4.39
 539,900 4.33 4.39 4.27 0 0 0
18/02/2014
4.33
 404,500 4.39 4.39 4.27 0 0 0
17/02/2014
4.39
 980,650 4.39 4.52 4.21 1,000 0 0.0
14/02/2014
4.39
 714,300 4.08 4.39 4.02 0 12,000 -0.1
13/02/2014
4.08
 276,900 4.02 4.14 3.89 0 0 0
12/02/2014
4.02
 224,715 3.77 4.08 3.83 0 0 0
11/02/2014
3.77
 743,340 4.08 4.14 3.77 0 0 0
10/02/2014
4.08
 309,300 3.95 4.08 3.83 0 0 0
07/02/2014
3.95
 226,900 3.95 4.02 3.70 0 500 -0.0
06/02/2014
3.95
 87,700 3.95 4.02 3.83 0 0 0
27/01/2014
3.95
 57,000 3.95 3.95 3.77 0 0 0
24/01/2014
3.95
 205,320 3.89 3.95 3.77 0 0 0
23/01/2014
3.89
 917,800 3.70 3.95 3.45 3,000 0 0.0
22/01/2014
3.70
 118,910 3.95 3.95 3.70 0 0 0
21/01/2014
3.95
 229,610 3.64 3.95 3.64 0 0 0
20/01/2014
3.64
 224,335 3.83 3.95 3.64 0 0 0
17/01/2014
3.83
 532,850 3.58 3.89 3.64 0 0 0
16/01/2014
3.58
 69,900 3.64 3.64 3.58 0 0 0
15/01/2014
3.64
 410,000 3.52 3.64 3.52 0 0 0
14/01/2014
3.52
 46,535 3.58 3.58 3.52 0 0 0
13/01/2014
3.58
 28,300 3.58 3.58 3.33 2,000 900 0.0
10/01/2014
3.58
 23,605 3.58 3.58 3.52 7,000 0 0.0
09/01/2014
3.58
 202,110 3.58 3.64 3.52 0 117,200 -0.7
08/01/2014
3.58
 40,100 3.58 3.58 3.52 0 11,400 -0.1
07/01/2014
3.58
 10,210 3.58 3.58 3.52 0 0 0
06/01/2014
3.58
 89,700 3.58 3.58 3.52 0 20,000 -0.1
03/01/2014
3.58
 27,825 3.58 3.58 3.52 0 0 0
02/01/2014
3.58
 44,000 3.58 3.64 3.52 0 0 0
31/12/2013
3.58
 35,900 3.58 3.58 3.52 0 0 0
30/12/2013
3.58
 42,910 3.52 3.58 3.45 0 0 0
27/12/2013
3.52
 33,400 3.45 3.52 3.52 0 0 0
26/12/2013
3.45
 105,300 3.52 3.58 3.45 0 0 0
25/12/2013
3.52
 100,540 3.52 3.58 3.52 0 21,800 -0.1
24/12/2013
3.52
 33,600 3.58 3.58 3.52 0 0 0
23/12/2013
3.58
 111,600 3.58 3.70 3.58 0 200 -0.0
20/12/2013
3.58
 130,500 3.45 3.58 3.45 0 0 0
19/12/2013
3.45
 159,000 3.45 3.52 3.45 0 26,100 -0.1
18/12/2013
3.45
 62,615 3.52 3.52 3.39 0 100 -0.0
17/12/2013
3.52
 22,100 3.52 3.52 3.45 0 0 0
16/12/2013
3.52
 52,000 3.52 3.52 3.45 0 0 0
13/12/2013
3.52
 60,900 3.58 3.58 3.52 0 0 0
12/12/2013
3.58
 128,325 3.45 3.58 3.39 0 0 0
11/12/2013
3.45
 35,900 3.58 3.58 3.45 0 0 0
10/12/2013
3.58
 32,100 3.58 3.58 3.45 0 0 0
09/12/2013
3.58
 186,710 3.58 3.58 3.52 10,000 0 0.1
06/12/2013
3.58
 25,425 3.58 3.58 3.52 0 0 0
05/12/2013
3.58
 51,000 3.64 3.64 3.52 2,000 0 0.0
04/12/2013
3.64
 45,700 3.64 3.64 3.52 0 0 0
03/12/2013
3.64
 141,155 3.58 3.64 3.52 0 10,000 -0.1
02/12/2013
3.58
 39,800 3.58 3.58 3.52 0 0 0
29/11/2013
3.58
 71,200 3.58 3.58 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |