CTCP Xi măng Bỉm Sơn (bcc)

5.90
-0.10
(-1.67%)
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
(2026-07-01) 		-1 -14.29% 723,200 400 0
5.90
7
5.90
2 tháng
(2026-06-01) 		-1 -14.29% 1,465,100 -2,200 0
5.90
7.10
5.90
3 tháng
(2026-05-04) 		-1.10 -15.49% 2,511,600 -2,300 0
5.90
7.30
5.90
6 tháng
(2026-02-02) 		-1.70 -22.08% 7,030,800 21,700 0.1
5.90
7.80
5.90
12 tháng
(2025-08-05) 		-2.70 -31.03% 27,358,300 -8,100 -0.1
5.90
9.50
5.90
24 tháng
(2024-08-12) 		-1.80 -23.08% 55,078,692 -64,384 -0.4
5.90
9.50
5.90
36 tháng
(2023-08-16) 		-7.54 -55.67% 124,123,119 -95,387 -0.7
5.90
13.54
5.90
60 tháng
(2021-08-26) 		-8.70 -59.19% 609,366,430 -1,975,096 -23.9
4.90
26.22
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2013
3.14
 76,900 3.08 3.14 3.08 0 0 0
14/05/2013
3.08
 67,100 3.14 3.14 3.08 0 0 0
13/05/2013
3.14
 43,300 3.14 3.14 3.08 0 0 0
10/05/2013
3.14
 182,900 3.14 3.14 3.08 0 0 0
09/05/2013
3.14
 91,100 3.08 3.14 3.08 0 0 0
08/05/2013
3.08
 102,800 3.20 3.20 3.08 0 6,300 -0.0
07/05/2013
3.20
 77,300 3.26 3.26 3.14 0 0 0
06/05/2013
3.26
 283,800 3.14 3.33 3.14 0 0 0
03/05/2013
3.14
 40,200 3.08 3.14 3.01 0 0 0
02/05/2013
3.08
 8,000 3.14 3.14 3.08 0 0 0
26/04/2013
3.14
 125,600 3.14 3.20 3.14 1,000 0 0.0
25/04/2013
3.14
 51,100 3.14 3.14 3.08 0 0 0
24/04/2013
3.14
 36,500 3.14 3.14 3.08 0 0 0
23/04/2013
3.14
 52,200 3.01 3.14 2.95 0 0 0
22/04/2013
3.01
 41,100 3.14 3.14 3.01 0 0 0
18/04/2013
3.14
 186,500 3.20 3.20 3.01 0 0 0
17/04/2013
3.20
 69,900 3.20 3.20 3.08 0 0 0
16/04/2013
3.20
 183,500 3.20 3.20 3.08 0 0 0
15/04/2013
3.20
 176,700 3.20 3.20 3.08 0 0 0
12/04/2013
3.20
 83,600 3.20 3.26 3.14 0 0 0
11/04/2013
3.20
 121,700 3.26 3.26 3.14 0 0 0
10/04/2013
3.26
 148,900 3.33 3.33 3.20 0 0 0
09/04/2013
3.33
 173,000 3.33 3.33 3.26 0 0 0
08/04/2013
3.33
 111,400 3.26 3.33 3.26 0 0 0
05/04/2013
3.26
 81,100 3.20 3.26 3.20 0 40,000 -0.2
04/04/2013
3.20
 167,200 3.33 3.33 3.14 0 0 0
03/04/2013
3.33
 71,900 3.33 3.33 3.20 0 0 0
02/04/2013
3.33
 104,900 3.39 3.39 3.26 0 0 0
01/04/2013
3.39
 123,200 3.20 3.39 3.14 0 0 0
29/03/2013
3.20
 40,600 3.20 3.26 3.14 100 0 0.0
28/03/2013
3.20
 240,400 3.33 3.33 3.14 0 0 0
27/03/2013
3.33
 72,500 3.39 3.39 3.20 0 0 0
26/03/2013
3.39
 111,500 3.33 3.39 3.26 0 0 0
25/03/2013
3.33
 92,800 3.33 3.39 3.26 0 0 0
22/03/2013
3.33
 245,600 3.45 3.45 3.26 0 0 0
21/03/2013
3.45
 239,400 3.52 3.52 3.39 0 0 0
20/03/2013
3.52
 102,000 3.45 3.52 3.39 0 0 0
19/03/2013
3.45
 194,100 3.33 3.52 3.26 0 0 0
18/03/2013
3.33
 60,700 3.52 3.52 3.33 0 0 0
15/03/2013
3.52
 157,700 3.45 3.52 3.39 0 0 0
14/03/2013
3.45
 168,100 3.39 3.45 3.39 0 0 0
13/03/2013
3.39
 88,900 3.52 3.52 3.33 0 0 0
12/03/2013
3.52
 206,100 3.52 3.64 3.39 0 0 0
11/03/2013
3.52
 244,200 3.26 3.58 3.20 0 0 0
08/03/2013
3.26
 97,000 3.26 3.33 3.20 0 0 0
07/03/2013
3.26
 153,500 3.33 3.33 3.20 0 0 0
06/03/2013
3.33
 137,500 3.14 3.33 3.14 0 0 0
05/03/2013
3.14
 285,800 3.33 3.33 3.08 0 0 0
04/03/2013
3.33
 317,600 3.52 3.52 3.14 0 0 0
01/03/2013
3.52
 201,300 3.45 3.52 3.39 0 0 0
28/02/2013
3.45
 372,600 3.58 3.58 3.45 0 0 0
27/02/2013
3.58
 521,100 3.45 3.58 3.33 0 0 0
26/02/2013
3.45
 656,900 3.83 3.83 3.45 0 0 0
25/02/2013
3.83
 208,800 3.89 4.08 3.77 0 0 0
22/02/2013
3.89
 1,038,300 3.64 3.89 3.58 0 0 0
21/02/2013
3.64
 1,010,200 3.77 4.14 3.52 40,000 0 0.2
20/02/2013
3.77
 585,100 3.89 3.89 3.58 10,800 0 0.1
19/02/2013
3.89
 2,085,000 3.58 3.89 3.70 0 0 0
18/02/2013
3.58
 988,700 3.26 3.58 3.33 0 0 0
08/02/2013
3.26
 1,018,800 3.01 3.26 2.95 10,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |