CTCP Xi măng Bỉm Sơn (bcc)

5.70
0
(0%)
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
(2026-08-17) 		-0.20 -3.39% 337,900 -5,700 0
5.70
6
5.70
2 tháng
(2026-07-16) 		-1 -14.93% 1,221,000 -13,300 0
5.70
6.70
5.70
3 tháng
(2026-06-16) 		-1.40 -19.72% 1,812,800 -11,700 0
5.70
7.10
5.70
6 tháng
(2026-03-18) 		-1.90 -25% 4,695,600 -5,800 -0.0
5.70
7.60
5.70
12 tháng
(2025-09-19) 		-3.20 -35.96% 17,757,900 -39,600 -0.3
5.70
9
5.70
24 tháng
(2024-09-24) 		-2.20 -27.85% 53,710,615 -316,084 -2.3
5.70
9.50
5.70
36 tháng
(2023-10-02) 		-5.20 -47.71% 107,054,319 -103,012 -0.7
5.70
12.20
5.70
60 tháng
(2021-10-11) 		-15.52 -73.14% 542,494,454 -341,605 7.0
4.90
26.22
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |