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)
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
29/11/2011
2.26
 13,900 2.32 2.32 2.20 0 0 0
28/11/2011
2.32
 2,700 2.20 2.32 2.20 0 0 0
25/11/2011
2.20
 6,800 2.26 2.26 2.20 0 0 0
24/11/2011
2.26
 20,900 2.32 2.39 2.26 0 0 0
23/11/2011
2.32
 3,300 2.26 2.32 2.32 500 0 0.0
22/11/2011
2.26
 32,100 2.26 2.32 2.26 0 0 0
21/11/2011
2.26
 14,500 2.32 2.39 2.26 0 0 0
18/11/2011
2.32
 9,300 2.39 2.39 2.32 0 0 0
17/11/2011
2.39
 41,000 2.39 2.45 2.32 0 0 0
16/11/2011
2.39
 7,100 2.39 2.45 2.32 0 0 0
15/11/2011
2.39
 32,500 2.26 2.39 2.26 0 0 0
14/11/2011
2.26
 74,400 2.32 2.39 2.20 0 0 0
11/11/2011
2.32
 3,800 2.32 2.39 2.32 0 0 0
10/11/2011
2.32
 13,400 2.45 2.45 2.32 0 0 0
09/11/2011
2.45
 26,200 2.39 2.45 2.39 0 0 0
08/11/2011
2.39
 13,100 2.45 2.45 2.39 0 0 0
07/11/2011
2.45
 14,300 2.45 2.45 2.39 0 0 0
04/11/2011
2.45
 7,200 2.51 2.51 2.39 0 0 0
03/11/2011
2.51
 5,600 2.45 2.51 2.39 0 0 0
02/11/2011
2.45
 32,500 2.57 2.57 2.45 0 0 0
01/11/2011
2.57
 19,700 2.57 2.64 2.51 10,400 0 0.0
31/10/2011
2.57
 39,900 2.57 2.64 2.51 20,000 200 0.1
28/10/2011
2.57
 89,200 2.45 2.57 2.39 0 0 0
27/10/2011
2.45
 14,800 2.45 2.51 2.39 0 0 0
26/10/2011
2.45
 59,600 2.51 2.51 2.39 0 0 0
25/10/2011
2.51
 31,300 2.51 2.51 2.45 0 0 0
24/10/2011
2.51
 36,300 2.57 2.57 2.51 0 0 0
21/10/2011
2.57
 4,800 2.57 2.57 2.51 0 0 0
20/10/2011
2.57
 53,900 2.45 2.57 2.51 13,300 0 0.1
19/10/2011
2.45
 7,400 2.51 2.51 2.45 0 0 0
18/10/2011
2.51
 20,100 2.39 2.51 2.39 0 0 0
17/10/2011
2.39
 66,000 2.57 2.57 2.39 0 0 0
14/10/2011
2.57
 35,900 2.51 2.57 2.51 0 0 0
13/10/2011
2.51
 57,000 2.45 2.51 2.51 19,600 0 0.1
12/10/2011
2.45
 43,100 2.57 2.57 2.45 0 0 0
11/10/2011
2.57
 13,700 2.51 2.57 2.45 0 0 0
10/10/2011
2.51
 21,700 2.64 2.64 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |