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)
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
18/09/2012
2.57
 15,400 2.70 2.70 2.51 0 0 0
17/09/2012
2.70
 13,400 2.76 2.76 2.64 300 0 0.0
14/09/2012
2.76
 40,100 2.64 2.76 2.64 0 0 0
13/09/2012
2.64
 21,100 2.57 2.64 2.51 0 0 0
12/09/2012
2.57
 11,500 2.57 2.57 2.57 0 0 0
11/09/2012
2.57
 15,600 2.51 2.57 2.45 0 0 0
10/09/2012
2.51
 172,300 2.64 2.64 2.51 0 10,000 -0.0
07/09/2012
2.64
 48,900 2.70 2.70 2.57 0 0 0
06/09/2012
2.70
 22,300 2.70 2.76 2.70 0 0 0
05/09/2012
2.70
 34,600 2.70 2.76 2.64 0 0 0
04/09/2012
2.70
 23,300 2.76 2.76 2.70 0 0 0
31/08/2012
2.76
 27,100 2.76 2.76 2.70 0 0 0
30/08/2012
2.76
 23,800 2.82 2.82 2.76 0 0 0
29/08/2012
2.82
 36,300 2.70 2.82 2.64 0 0 0
28/08/2012
2.70
 94,300 2.76 2.76 2.57 0 0 0
27/08/2012
2.76
 71,500 2.76 2.82 2.57 0 0 0
24/08/2012
2.76
 145,200 2.64 2.76 2.51 0 0 0
23/08/2012
2.64
 122,000 2.89 2.89 2.64 0 0 0
22/08/2012
2.89
 129,500 3.01 3.01 2.82 0 0 0
21/08/2012
3.01
 110,200 3.20 3.20 3.01 100 0 0.0
20/08/2012
3.20
 29,300 3.14 3.20 3.14 0 0 0
17/08/2012
3.14
 27,500 3.14 3.20 3.08 0 0 0
16/08/2012
3.14
 29,600 3.14 3.20 3.08 0 0 0
15/08/2012
3.14
 43,700 3.14 3.14 3.08 0 0 0
14/08/2012
3.14
 22,300 3.20 3.20 3.14 0 0 0
13/08/2012
3.20
 43,200 3.20 3.20 3.08 0 0 0
10/08/2012
3.20
 69,300 3.20 3.26 3.14 0 0 0
09/08/2012
3.20
 38,000 3.26 3.26 3.14 0 0 0
08/08/2012
3.26
 27,000 3.20 3.26 3.08 100 0 0.0
07/08/2012
3.20
 73,900 3.26 3.26 3.20 0 0 0
06/08/2012
3.26
 31,600 3.20 3.33 3.20 0 0 0
03/08/2012
3.20
 23,600 3.14 3.20 3.08 0 400 -0.0
02/08/2012
3.14
 17,400 3.20 3.20 3.08 0 0 0
01/08/2012
3.20
 23,000 3.20 3.20 3.08 0 0 0
31/07/2012
3.20
 43,500 3.20 3.20 3.14 0 0 0
30/07/2012
3.20
 43,600 3.14 3.20 3.08 0 0 0
27/07/2012
3.14
 97,600 3.20 3.26 3.14 0 25,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |