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)
15/12/2010
5.31
 161,900 5.25 5.43 5.13 42,000 0 0.4
14/12/2010
5.25
 177,800 5.48 5.48 5.13 0 0 0
13/12/2010
5.48
 357,700 5.13 5.48 5.25 600 0 0.0
10/12/2010
5.13
 194,800 5.02 5.13 4.96 2,400 0 0.0
09/12/2010
5.02
 78,700 4.84 5.02 4.67 0 0 0
08/12/2010
4.84
 77,300 4.96 5.13 4.78 12,000 0 0.1
07/12/2010
4.96
 110,000 5.19 5.25 4.96 0 0 0
06/12/2010
5.19
 173,400 5.25 5.43 5.02 800 0 0.0
03/12/2010
5.25
 240,400 5.02 5.25 5.02 0 0 0
02/12/2010
5.02
 152,900 4.90 5.08 4.78 0 0 0
01/12/2010
4.90
 98,300 4.96 5.02 4.73 0 0 0
30/11/2010
4.96
 363,600 4.90 4.96 4.78 0 0 0
29/11/2010
4.90
 197,300 4.61 4.90 4.55 0 3,600 -0.0
26/11/2010
4.61
 73,900 4.61 4.67 4.61 0 0 0
25/11/2010
4.61
 71,700 4.55 4.67 4.55 0 0 0
24/11/2010
4.55
 61,200 4.49 4.61 4.43 0 0 0
23/11/2010
4.49
 49,600 4.43 4.55 4.43 0 0 0
22/11/2010
4.43
 45,500 4.55 4.55 4.32 0 0 0
19/11/2010
4.55
 32,500 4.67 4.67 4.43 0 0 0
18/11/2010
4.67
 103,100 4.49 4.73 4.55 14,500 0 0.1
17/11/2010
4.49
 34,800 4.43 4.61 4.43 0 0 0
16/11/2010
4.43
 66,400 4.38 4.49 4.32 600 0 0.0
15/11/2010
4.38
 52,300 4.49 4.55 4.38 0 0 0
12/11/2010
4.49
 66,300 4.67 4.67 4.49 0 0 0
11/11/2010
4.67
 49,900 4.73 4.78 4.61 0 0 0
10/11/2010
4.73
 42,300 4.73 4.84 4.73 2,500 0 0.0
09/11/2010
4.73
 42,800 4.90 4.90 4.73 0 0 0
08/11/2010
4.90
 27,200 4.90 4.90 4.73 0 0 0
05/11/2010
4.90
 64,600 4.67 4.96 4.73 0 0 0
04/11/2010
4.67
 49,100 4.84 4.84 4.67 3,000 0 0.0
03/11/2010
4.84
 78,700 4.84 4.84 4.67 0 0 0
02/11/2010
4.84
 41,800 4.96 4.96 4.78 0 0 0
01/11/2010
4.96
 25,200 5.02 5.02 4.90 0 0 0
29/10/2010
5.02
 50,100 4.96 5.02 4.96 0 0 0
28/10/2010
4.96
 30,400 5.08 5.08 4.96 0 0 0
27/10/2010
5.08
 210,500 5.37 5.37 4.96 0 0 0
26/10/2010
5.37
 76,000 5.19 5.43 5.19 0 0 0
25/10/2010
5.19
 30,400 5.13 5.19 5.02 0 0 0
22/10/2010
5.13
 28,900 5.19 5.19 5.08 0 0 0
21/10/2010
5.19
 21,500 5.08 5.25 5.13 0 0 0
20/10/2010
5.08
 39,800 5.25 5.25 5.02 1,000 0 0.0
19/10/2010
5.25
 46,800 5.31 5.37 5.25 200 0 0.0
18/10/2010
5.31
 33,200 5.43 5.43 5.31 0 0 0
15/10/2010
5.43
 17,600 5.43 5.48 5.37 0 0 0
14/10/2010
5.43
 35,100 5.43 5.48 5.43 0 0 0
13/10/2010
5.43
 34,200 5.31 5.43 5.37 0 0 0
12/10/2010
5.31
 31,200 5.48 5.48 5.31 0 0 0
11/10/2010
5.48
 25,300 5.48 5.54 5.43 0 0 0
08/10/2010
5.48
 19,300 5.54 5.60 5.48 0 0 0
07/10/2010
5.54
 37,500 5.78 5.78 5.48 0 0 0
06/10/2010
5.78
 56,900 5.48 5.78 5.54 0 0 0
05/10/2010
5.48
 84,300 5.54 5.54 5.37 0 0 0
04/10/2010
5.54
 71,400 5.66 5.66 5.48 0 0 0
01/10/2010
5.66
 20,200 5.72 5.78 5.66 0 0 0
30/09/2010
5.72
 42,100 5.72 5.72 5.66 0 0 0
29/09/2010
5.72
 39,900 5.78 5.78 5.48 0 0 0
28/09/2010
5.78
 46,200 5.78 5.89 5.72 0 0 0
27/09/2010
5.78
 61,100 5.78 5.83 5.72 0 0 0
24/09/2010
5.78
 43,100 5.78 5.83 5.72 0 0 0
23/09/2010
5.78
 42,000 5.83 5.83 5.72 0 0 0
22/09/2010
5.83
 35,800 5.83 5.83 5.78 0 200 -0.0
21/09/2010
5.83
 41,700 5.83 5.89 5.78 5,000 0 0.1
20/09/2010
5.83
 99,700 5.89 6.01 5.83 0 0 0
17/09/2010
5.89
 83,400 5.83 5.89 5.78 3,500 0 0.0
16/09/2010
5.83
 65,100 5.78 5.83 5.72 20,000 5,000 0.1
15/09/2010
5.78
 67,200 5.89 5.95 5.72 2,000 0 0.0
14/09/2010
5.89
 77,400 5.78 5.89 5.72 0 0 0
13/09/2010
5.78
 51,700 5.83 5.89 5.66 0 0 0
10/09/2010
5.83
 159,400 5.95 5.95 5.78 0 0 0
09/09/2010
5.95
 63,700 5.89 6.01 5.83 0 0 0
08/09/2010
5.89
 105,700 6.01 6.01 5.83 0 0 0
07/09/2010
6.01
 131,300 6.13 6.24 5.95 0 10,000 -0.1
06/09/2010
6.13
 285,700 6.07 6.24 6.01 600 0 0.0
01/09/2010
6.07
 119,600 6.07 6.13 5.95 5,000 0 0.1
31/08/2010
6.07
 154,800 6.13 6.18 5.95 0 0 0
30/08/2010
6.13
 117,300 5.83 6.13 5.78 0 1,000 -0.0
27/08/2010
5.83
 110,100 5.72 5.83 5.72 10,000 0 0.1
26/08/2010
5.72
 131,700 5.66 5.83 5.60 0 0 0
25/08/2010
5.66
 225,000 5.83 5.83 5.54 0 0 0
24/08/2010
5.83
 216,600 5.95 6.01 5.78 0 200 -0.0
23/08/2010
5.95
 94,500 6.07 6.13 5.95 1,900 0 0.0
20/08/2010
6.07
 53,800 6.07 6.13 6.01 4,900 0 0.1
19/08/2010
6.07
 42,900 6.07 6.13 6.01 0 0 0
18/08/2010
6.07
 123,700 6.24 6.24 6.07 0 0 0
17/08/2010
6.24
 72,800 6.42 6.59 6.18 0 0 0
16/08/2010
6.42
 298,400 6.07 6.42 6.01 1,100 0 0.0
13/08/2010
6.07
 106,100 5.95 6.07 5.95 0 0 0
12/08/2010
5.95
 139,100 6.18 6.18 5.89 0 0 0
11/08/2010
6.18
 120,300 6.01 6.24 6.13 0 0 0
10/08/2010
6.01
 321,000 6.30 6.42 6.01 10,400 133,700 -1.3
09/08/2010
6.30
 79,200 6.42 6.48 6.24 0 0 0
06/08/2010
6.42
 177,300 6.48 6.53 6.42 600 0 0.0
05/08/2010
6.48
 110,400 6.42 6.53 6.36 0 0 0
04/08/2010
6.42
 162,500 6.59 6.59 6.42 0 0 0
03/08/2010
6.59
 117,200 6.59 6.71 6.53 0 0 0
02/08/2010
6.59
 106,600 6.71 6.77 6.59 0 0 0
30/07/2010
6.71
 109,900 6.65 6.77 6.59 0 0 0
29/07/2010
6.65
 116,300 6.71 6.71 6.53 0 0 0
28/07/2010
6.71
 238,300 6.65 6.71 6.59 0 0 0
27/07/2010
6.65
 144,600 6.77 6.77 6.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |