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)
26/04/2012
3.20
 153,400 3.26 3.26 3.14 0 0 0
25/04/2012
3.26
 338,700 3.26 3.33 3.26 0 0 0
24/04/2012
3.26
 290,900 3.20 3.26 3.08 0 0 0
23/04/2012
3.20
 293,500 3.20 3.20 3.14 0 0 0
20/04/2012
3.20
 399,900 3.26 3.33 3.14 0 0 0
19/04/2012
3.26
 591,000 3.26 3.33 3.14 0 0 0
18/04/2012
3.26
 512,000 3.33 3.33 3.20 0 0 0
17/04/2012
3.33
 615,800 3.33 3.45 3.26 0 0 0
16/04/2012
3.33
 418,600 3.14 3.33 3.14 0 20,000 -0.1
13/04/2012
3.14
 484,800 3.26 3.33 3.14 500 0 0.0
12/04/2012
3.26
 860,200 3.08 3.26 3.14 0 0 0
11/04/2012
3.08
 872,500 2.89 3.08 2.95 26,100 20,500 0.0
10/04/2012
2.89
 382,100 2.95 3.01 2.89 0 0 0
09/04/2012
2.95
 326,100 2.82 3.01 2.82 0 0 0
06/04/2012
2.82
 272,000 2.89 2.89 2.76 0 0 0
05/04/2012
2.89
 148,800 2.89 2.95 2.76 0 0 0
04/04/2012
2.89
 450,800 3.08 3.20 2.89 0 0 0
03/04/2012
3.08
 569,200 2.89 3.08 2.70 300 1,000 -0.0
30/03/2012
2.89
 355,300 3.01 3.01 2.76 0 0 0
29/03/2012
3.01
 667,300 3.08 3.26 2.95 0 0 0
28/03/2012
3.08
 1,330,000 2.89 3.08 2.89 0 0 0
27/03/2012
2.89
 1,609,300 2.70 2.89 2.70 0 0 0
26/03/2012
2.70
 388,500 2.64 2.70 2.57 0 0 0
23/03/2012
2.64
 422,400 2.57 2.64 2.45 0 1,500 -0.0
22/03/2012
2.57
 329,400 2.51 2.57 2.45 0 2,500 -0.0
21/03/2012
2.51
 591,300 2.51 2.57 2.45 0 0 0
20/03/2012
2.51
 122,500 2.51 2.51 2.39 0 0 0
19/03/2012
2.51
 96,400 2.51 2.51 2.45 0 0 0
16/03/2012
2.51
 117,700 2.45 2.57 2.45 18,000 3,000 0.1
15/03/2012
2.45
 87,600 2.45 2.51 2.32 0 0 0
14/03/2012
2.45
 88,500 2.39 2.45 2.39 9,200 0 0.0
13/03/2012
2.39
 112,300 2.39 2.45 2.32 1,000 0 0.0
12/03/2012
2.39
 258,900 2.45 2.45 2.32 0 0 0
09/03/2012
2.45
 113,100 2.45 2.51 2.39 0 0 0
08/03/2012
2.45
 195,900 2.64 2.64 2.45 0 0 0
07/03/2012
2.64
 258,900 2.64 2.70 2.51 1,000 0 0.0
06/03/2012
2.64
 602,500 2.64 2.76 2.57 0 0 0
05/03/2012
2.64
 170,200 2.57 2.64 2.57 0 0 0
02/03/2012
2.57
 267,600 2.45 2.57 2.45 0 0 0
01/03/2012
2.45
 128,500 2.51 2.51 2.45 0 0 0
29/02/2012
2.51
 190,400 2.51 2.57 2.45 0 0 0
28/02/2012
2.51
 1,045,800 2.39 2.51 2.39 400 0 0.0
27/02/2012
2.39
 652,400 2.26 2.39 2.32 50,000 0 0.2
24/02/2012
2.26
 295,000 2.13 2.26 2.20 0 1,900 -0.0
23/02/2012
2.13
 332,300 2.20 2.20 2.13 0 200 -0.0
22/02/2012
2.20
 91,000 2.13 2.20 2.13 0 0 0
21/02/2012
2.13
 139,700 2.20 2.20 2.07 0 0 0
20/02/2012
2.20
 130,300 2.13 2.26 2.20 0 0 0
17/02/2012
2.13
 43,400 2.13 2.20 2.07 2,400 0 0.0
16/02/2012
2.13
 42,900 2.13 2.13 2.13 900 0 0.0
15/02/2012
2.13
 29,000 2.13 2.20 2.07 0 0 0
14/02/2012
2.13
 8,600 2.07 2.13 2.07 0 0 0
13/02/2012
2.07
 34,900 2.20 2.20 2.07 0 0 0
10/02/2012
2.20
 41,300 2.20 2.20 2.13 0 0 0
09/02/2012
2.20
 34,600 2.20 2.20 2.07 0 0 0
08/02/2012
2.20
 49,400 2.13 2.20 2.13 400 0 0.0
07/02/2012
2.13
 92,600 2.13 2.13 2.07 500 0 0.0
06/02/2012
2.13
 18,400 2.13 2.26 2.07 1,000 0 0.0
03/02/2012
2.13
 27,300 2.26 2.32 2.13 0 900 -0.0
02/02/2012
2.26
 83,800 2.13 2.26 2.20 2,300 0 0.0
01/02/2012
2.13
 27,700 2.13 2.20 2.07 0 0 0
31/01/2012
2.13
 61,300 2.13 2.20 2.07 0 0 0
30/01/2012
2.13
 29,000 2.01 2.13 1.95 1,600 0 0.0
20/01/2012
2.01
 24,200 2.01 2.07 1.95 1,000 0 0.0
19/01/2012
2.01
 23,800 1.95 2.01 1.88 0 0 0
18/01/2012
1.95
 38,300 1.95 1.95 1.88 0 0 0
17/01/2012
1.95
 6,500 1.88 2.01 1.88 100 0 0.0
16/01/2012
1.88
 10,200 1.88 1.95 1.88 0 0 0
13/01/2012
1.88
 24,500 1.88 1.88 1.82 0 0 0
12/01/2012
1.88
 16,500 1.82 1.88 1.82 0 0 0
11/01/2012
1.82
 16,800 1.82 1.88 1.82 0 0 0
10/01/2012
1.82
 17,000 1.88 1.95 1.82 0 0 0
09/01/2012
1.88
 31,500 1.82 1.88 1.82 0 0 0
06/01/2012
1.82
 24,200 1.88 1.88 1.76 0 0 0
05/01/2012
1.88
 7,000 1.88 1.88 1.82 0 0 0
04/01/2012
1.88
 8,300 1.88 1.95 1.88 0 0 0
03/01/2012
1.88
 5,700 1.95 1.95 1.88 0 0 0
30/12/2011
1.95
 31,600 1.88 1.95 1.88 0 0 0
29/12/2011
1.88
 4,300 1.88 1.88 1.82 0 100 -0.0
28/12/2011
1.88
 7,400 1.82 1.88 1.88 0 0 0
27/12/2011
1.82
 5,400 1.88 1.88 1.82 0 0 0
26/12/2011
1.88
 25,100 1.88 1.95 1.88 10,500 0 0.0
23/12/2011
1.88
 27,700 1.88 1.88 1.82 0 0 0
22/12/2011
1.88
 14,600 1.95 1.95 1.88 0 0 0
21/12/2011
1.95
 8,900 2.01 2.01 1.95 0 0 0
20/12/2011
2.01
 23,300 2.13 2.13 2.01 0 0 0
19/12/2011
2.13
 15,400 2.13 2.13 2.07 0 0 0
16/12/2011
2.13
 12,500 2.01 2.13 2.07 0 0 0
15/12/2011
2.01
 27,800 2.07 2.13 1.95 0 0 0
14/12/2011
2.07
 45,500 2.07 2.13 2.07 0 0 0
13/12/2011
2.07
 48,000 2.20 2.20 2.07 0 0 0
12/12/2011
2.20
 18,900 2.20 2.26 2.13 0 0 0
09/12/2011
2.20
 19,100 2.20 2.26 2.20 0 0 0
08/12/2011
2.20
 13,600 2.32 2.32 2.20 0 0 0
07/12/2011
2.32
 14,200 2.26 2.32 2.26 0 0 0
06/12/2011
2.26
 30,700 2.32 2.45 2.26 0 0 0
05/12/2011
2.32
 77,700 2.20 2.32 2.26 0 0 0
02/12/2011
2.20
 5,200 2.20 2.20 2.13 500 0 0.0
01/12/2011
2.20
 9,600 2.13 2.20 2.13 0 0 0
30/11/2011
2.13
 22,300 2.26 2.26 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |