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)
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
26/07/2012
3.20
 53,000 3.20 3.26 3.20 0 0 0
25/07/2012
3.20
 92,300 3.14 3.20 3.14 0 15,000 -0.1
24/07/2012
3.14
 79,800 3.39 3.39 3.14 0 27,200 -0.1
23/07/2012
3.39
 96,900 3.52 3.52 3.26 0 5,000 -0.0
20/07/2012
3.52
 167,600 3.45 3.64 3.39 200 900 -0.0
19/07/2012
3.45
 237,100 3.26 3.45 3.14 0 0 0
18/07/2012
3.26
 73,400 3.33 3.39 3.20 9,600 0 0.1
17/07/2012
3.33
 120,900 3.14 3.33 3.14 12,400 0 0.1
16/07/2012
3.14
 71,800 3.26 3.33 3.08 0 0 0
13/07/2012
3.26
 184,700 3.20 3.39 3.14 68,000 0 0.4
12/07/2012
3.20
 71,600 3.14 3.20 3.01 1,000 0 0.0
11/07/2012
3.14
 8,300 3.01 3.14 3.01 0 0 0
10/07/2012
3.01
 21,900 3.08 3.08 3.01 0 0 0
09/07/2012
3.08
 51,200 3.26 3.26 3.08 0 0 0
06/07/2012
3.26
 139,200 3.20 3.33 3.08 0 0 0
05/07/2012
3.20
 120,100 3.01 3.20 2.95 0 1,800 -0.0
04/07/2012
3.01
 60,100 3.20 3.20 3.01 1,000 8,200 -0.0
03/07/2012
3.20
 380,600 3.20 3.20 3.01 0 0 0
02/07/2012
3.20
 71,500 3.39 3.39 3.20 0 0 0
29/06/2012
3.39
 40,500 3.45 3.45 3.26 0 0 0
28/06/2012
3.45
 127,700 3.39 3.45 3.20 20,000 0 0.1
27/06/2012
3.39
 68,600 3.45 3.45 3.26 0 0 0
26/06/2012
3.45
 545,700 3.45 3.52 3.26 100 10,000 -0.1
25/06/2012
3.45
 180,800 3.64 3.64 3.45 0 47,000 -0.3
22/06/2012
3.64
 137,000 3.64 3.70 3.58 0 23,000 -0.1
21/06/2012
3.64
 67,800 3.77 3.77 3.64 0 0 0
20/06/2012
3.77
 12,400 3.70 3.77 3.70 0 0 0
19/06/2012
3.70
 169,300 3.83 3.83 3.70 0 20,000 -0.1
18/06/2012
3.83
 248,300 3.83 3.83 3.77 10,000 0 0.1
15/06/2012
3.83
 81,700 3.77 3.83 3.70 0 0 0
14/06/2012
3.77
 133,300 3.83 3.83 3.70 0 0 0
13/06/2012
3.83
 286,300 3.77 3.83 3.58 20,000 0 0.1
12/06/2012
3.77
 150,600 3.83 4.02 3.52 0 0 0
11/06/2012
3.83
 181,500 3.83 3.89 3.77 0 0 0
08/06/2012
3.83
 641,700 3.77 4.02 3.77 25,000 0 0.2
07/06/2012
3.77
 464,500 3.64 3.77 3.58 10,000 0 0.1
06/06/2012
3.64
 379,000 3.45 3.70 3.45 0 0 0
05/06/2012
3.45
 182,400 3.39 3.58 3.33 0 12,100 -0.1
04/06/2012
3.39
 515,400 3.58 3.58 3.33 0 45,000 -0.2
01/06/2012
3.58
 174,700 3.52 3.64 3.45 0 28,000 -0.2
31/05/2012
3.52
 216,700 3.77 3.77 3.52 0 0 0
30/05/2012
3.77
 73,600 3.70 3.83 3.64 0 0 0
29/05/2012
3.70
 162,900 3.83 3.83 3.64 0 0 0
28/05/2012
3.83
 380,400 3.89 4.14 3.77 50,000 25 0.3
25/05/2012
3.89
 362,100 3.77 3.89 3.64 0 30,000 -0.2
24/05/2012
3.77
 436,500 3.70 3.83 3.45 10,000 0 0.1
23/05/2012
3.70
 301,500 3.95 3.95 3.70 0 0 0
22/05/2012
3.95
 622,700 3.70 3.95 3.70 61,100 0 0.4
21/05/2012
3.70
 217,200 3.45 3.70 3.45 0 900 -0.0
18/05/2012
3.45
 546,800 3.77 3.77 3.45 0 0 0
17/05/2012
3.77
 573,800 3.77 3.95 3.64 0 0 0
16/05/2012
3.77
 1,155,600 3.70 3.77 3.45 0 3,000 -0.0
15/05/2012
3.70
 564,200 3.95 3.95 3.70 0 0 0
14/05/2012
3.95
 569,100 4.21 4.21 3.95 0 400 -0.0
11/05/2012
4.21
 796,500 4.46 4.71 4.21 0 0 0
10/05/2012
4.46
 1,315,900 4.21 4.46 4.39 0 0 0
09/05/2012
4.21
 2,589,700 3.95 4.21 4.08 0 0 0
08/05/2012
3.95
 319,900 3.70 3.95 3.95 0 0 0
07/05/2012
3.70
 77,400 3.52 3.70 3.70 0 0 0
04/05/2012
3.52
 293,600 3.33 3.52 3.45 0 0 0
03/05/2012
3.33
 671,400 3.14 3.33 3.14 0 17,000 -0.1
02/05/2012
3.14
 261,400 3.26 3.26 3.14 0 25,000 -0.1
27/04/2012
3.26
 138,500 3.20 3.26 3.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |