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)
07/02/2013
3.01
 120,600 3.08 3.08 3.01 0 0 0
06/02/2013
3.08
 185,900 2.95 3.08 2.89 0 2,300 -0.0
05/02/2013
2.95
 55,200 2.95 3.01 2.89 0 0 0
04/02/2013
2.95
 126,900 2.89 2.95 2.89 0 0 0
01/02/2013
2.89
 153,500 2.95 2.95 2.82 0 0 0
31/01/2013
2.95
 270,900 2.95 3.01 2.89 65,000 0 0.3
30/01/2013
2.95
 158,800 3.01 3.01 2.95 40,300 0 0.2
29/01/2013
3.01
 147,900 3.01 3.01 2.89 33,000 0 0.2
28/01/2013
3.01
 373,400 2.95 3.08 2.89 34,400 0 0.2
25/01/2013
2.95
 173,300 2.82 2.95 2.82 0 0 0
24/01/2013
2.82
 90,900 2.76 2.89 2.70 0 0 0
23/01/2013
2.76
 212,100 2.76 2.82 2.70 0 1,000 -0.0
22/01/2013
2.76
 102,100 2.89 2.89 2.76 0 0 0
21/01/2013
2.89
 131,600 2.95 2.95 2.89 0 0 0
18/01/2013
2.95
 105,500 3.01 3.01 2.82 0 0 0
17/01/2013
3.01
 132,700 3.08 3.08 2.89 0 0 0
16/01/2013
3.08
 265,400 3.01 3.20 3.01 500 0 0.0
15/01/2013
3.01
 718,800 2.76 3.01 2.76 10,000 0 0.0
14/01/2013
2.76
 324,500 2.70 2.76 2.57 0 1,700 -0.0
11/01/2013
2.70
 133,300 2.76 2.76 2.64 0 18,300 -0.1
10/01/2013
2.76
 160,400 2.64 2.76 2.57 0 0 0
09/01/2013
2.64
 284,000 2.76 2.82 2.57 0 0 0
08/01/2013
2.76
 247,800 2.76 2.82 2.70 20,000 0 0.1
07/01/2013
2.76
 212,900 2.76 2.89 2.70 0 0 0
04/01/2013
2.76
 292,600 2.76 2.76 2.57 0 0 0
03/01/2013
2.76
 220,100 2.76 2.82 2.64 0 0 0
02/01/2013
2.76
 368,000 2.64 2.76 2.64 0 3,000 -0.0
28/12/2012
2.64
 162,100 2.70 2.70 2.57 0 0 0
27/12/2012
2.70
 253,800 2.70 2.82 2.64 0 0 0
26/12/2012
2.70
 535,500 2.57 2.70 2.57 0 0 0
25/12/2012
2.57
 396,700 2.51 2.57 2.45 0 0 0
24/12/2012
2.51
 224,800 2.39 2.51 2.39 10,000 0 0.0
21/12/2012
2.39
 145,500 2.39 2.39 2.26 1,000 0 0.0
20/12/2012
2.39
 81,000 2.51 2.51 2.39 0 0 0
19/12/2012
2.51
 55,600 2.39 2.51 2.39 0 0 0
18/12/2012
2.39
 29,600 2.45 2.51 2.39 0 0 0
17/12/2012
2.45
 50,500 2.45 2.51 2.39 0 0 0
14/12/2012
2.45
 25,500 2.45 2.51 2.45 0 0 0
13/12/2012
2.45
 47,000 2.51 2.51 2.39 0 0 0
12/12/2012
2.51
 82,600 2.45 2.57 2.39 0 0 0
11/12/2012
2.45
 57,500 2.45 2.45 2.39 0 80 -0.0
10/12/2012
2.45
 55,100 2.39 2.51 2.32 0 0 0
07/12/2012
2.39
 46,000 2.39 2.39 2.32 0 0 0
06/12/2012
2.39
 15,200 2.39 2.39 2.32 0 0 0
05/12/2012
2.39
 36,700 2.39 2.45 2.32 0 0 0
04/12/2012
2.39
 12,100 2.39 2.39 2.32 0 7,500 -0.0
03/12/2012
2.39
 16,100 2.39 2.39 2.32 0 11,000 -0.0
30/11/2012
2.39
 14,500 2.39 2.39 2.32 9,300 5,000 0.0
29/11/2012
2.39
 26,800 2.39 2.39 2.32 0 0 0
28/11/2012
2.39
 12,500 2.39 2.39 2.26 0 0 0
27/11/2012
2.39
 10,400 2.39 2.39 2.32 0 0 0
26/11/2012
2.39
 74,400 2.45 2.45 2.32 0 0 0
23/11/2012
2.45
 22,500 2.45 2.45 2.39 0 0 0
22/11/2012
2.45
 14,300 2.45 2.45 2.39 0 0 0
21/11/2012
2.45
 12,600 2.45 2.45 2.39 0 0 0
20/11/2012
2.45
 7,500 2.45 2.45 2.39 0 0 0
19/11/2012
2.45
 8,000 2.39 2.45 2.39 0 0 0
16/11/2012
2.39
 26,300 2.39 2.45 2.32 0 0 0
15/11/2012
2.39
 56,800 2.45 2.45 2.32 0 0 0
14/11/2012
2.45
 8,400 2.39 2.45 2.39 0 0 0
13/11/2012
2.39
 19,200 2.51 2.51 2.39 0 0 0
12/11/2012
2.51
 71,200 2.39 2.51 2.39 0 0 0
09/11/2012
2.39
 15,200 2.32 2.45 2.32 0 0 0
08/11/2012
2.32
 59,700 2.45 2.45 2.32 0 0 0
07/11/2012
2.45
 25,700 2.39 2.45 2.32 0 0 0
06/11/2012
2.39
 30,600 2.39 2.39 2.32 0 0 0
05/11/2012
2.39
 39,000 2.39 2.39 2.32 0 15 -0.0
02/11/2012
2.39
 139,300 2.51 2.51 2.39 0 300 -0.0
01/11/2012
2.51
 49,900 2.57 2.57 2.45 0 0 0
31/10/2012
2.57
 48,200 2.51 2.57 2.45 0 0 0
30/10/2012
2.51
 19,700 2.51 2.57 2.45 0 0 0
29/10/2012
2.51
 7,500 2.51 2.57 2.51 0 0 0
26/10/2012
2.51
 39,000 2.45 2.51 2.39 0 0 0
25/10/2012
2.45
 42,300 2.57 2.57 2.45 0 0 0
24/10/2012
2.57
 49,500 2.51 2.57 2.51 0 0 0
23/10/2012
2.51
 103,500 2.57 2.64 2.51 0 0 0
22/10/2012
2.57
 14,600 2.57 2.57 2.45 0 0 0
19/10/2012
2.57
 86,200 2.57 2.57 2.45 0 0 0
18/10/2012
2.57
 29,200 2.64 2.64 2.51 0 0 0
17/10/2012
2.64
 111,200 2.57 2.64 2.51 0 0 0
16/10/2012
2.57
 124,500 2.57 2.64 2.51 0 84,000 -0.3
15/10/2012
2.57
 67,800 2.64 2.64 2.45 3,000 0 0.0
12/10/2012
2.64
 160,000 2.64 2.64 2.51 0 141,000 -0.6
11/10/2012
2.64
 166,700 2.70 2.76 2.64 0 0 0
10/10/2012
2.70
 145,100 2.57 2.70 2.51 0 0 0
09/10/2012
2.57
 37,200 2.57 2.57 2.51 0 0 0
08/10/2012
2.57
 22,200 2.57 2.64 2.45 0 0 0
05/10/2012
2.57
 47,300 2.51 2.57 2.51 0 0 0
04/10/2012
2.51
 54,100 2.51 2.64 2.51 0 0 0
03/10/2012
2.51
 46,200 2.57 2.64 2.45 0 0 0
02/10/2012
2.57
 64,300 2.57 2.57 2.45 0 0 0
01/10/2012
2.57
 30,000 2.76 2.76 2.57 0 0 0
28/09/2012
2.76
 90,600 2.64 2.76 2.64 0 0 0
27/09/2012
2.64
 160,900 2.51 2.64 2.51 0 0 0
26/09/2012
2.51
 43,900 2.51 2.57 2.51 0 0 0
25/09/2012
2.51
 56,300 2.57 2.57 2.51 0 0 0
24/09/2012
2.57
 34,700 2.57 2.70 2.51 0 0 0
21/09/2012
2.57
 2,400 2.64 2.64 2.57 0 0 0
20/09/2012
2.64
 23,200 2.64 2.64 2.57 0 0 0
19/09/2012
2.64
 48,100 2.57 2.64 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |