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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |