CTCP Xi măng Bỉm Sơn (bcc)

5.90
-0.10
(-1.67%)
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
(2026-06-30) 		-1 -14.29% 721,300 -1,200 0
6
7
6
2 tháng
(2026-06-01) 		-1 -14.29% 1,417,400 -2,100 0
6
7.10
6
3 tháng
(2026-05-04) 		-1.10 -15.49% 2,463,900 -2,200 0
6
7.30
6
6 tháng
(2026-02-02) 		-1.70 -22.08% 6,983,100 21,800 0.1
6
7.80
6
12 tháng
(2025-08-04) 		-2.80 -31.82% 27,477,300 -5,200 -0.1
6
9.50
6
24 tháng
(2024-08-09) 		-1.90 -24.05% 55,065,470 -64,284 -0.4
6
9.50
6
36 tháng
(2023-08-15) 		-7.54 -55.67% 124,769,219 -95,287 -0.7
6
13.54
6
60 tháng
(2021-08-25) 		-7.78 -56.47% 609,986,221 -1,979,996 -23.9
4.90
26.22
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2009
9.56
 333,600 9.45 9.77 9.45 4,800 0 0
29/09/2009
9.45
 429,500 9.39 9.66 9.39 0 0 0
28/09/2009
9.39
 432,900 9.50 9.77 8.85 4,900 4,400 0
25/09/2009
9.50
 680,600 9.66 9.66 9.34 0 54,600 0
24/09/2009
9.66
 453,300 9.94 10.15 9.56 0 53,000 0
23/09/2009
9.94
 856,000 9.94 10.32 9.83 209,400 2,900 0
22/09/2009
9.94
 716,200 10.04 10.04 9.72 106,000 5,200 0
21/09/2009
10.04
 762,100 10.32 10.59 9.88 4,500 300 0
18/09/2009
10.32
 1,793,100 10.53 10.53 10.04 329,500 0 0
17/09/2009
10.53
 1,774,800 10.48 11.02 10.04 752,400 8,000 0
16/09/2009
10.48
 3,156,500 9.83 10.48 10.15 374,400 46,000 0
15/09/2009
9.83
 1,428,900 9.34 9.83 9.39 217,700 800 0
14/09/2009
9.34
 1,994,700 8.80 9.34 8.74 5,000 66,200 0
11/09/2009
8.80
 328,000 8.74 8.85 8.69 0 0 0
10/09/2009
8.74
 146,900 8.74 8.90 8.69 0 0 0
09/09/2009
8.74
 170,600 8.85 8.96 8.69 1,100 1,200 0
08/09/2009
8.85
 440,700 8.69 8.85 8.69 0 0 0
07/09/2009
8.69
 367,600 8.85 8.90 8.47 0 0 0
04/09/2009
8.85
 317,400 8.96 9.01 8.74 0 0 0
03/09/2009
8.96
 299,000 9.07 9.07 8.85 0 0 0
01/09/2009
9.07
 234,500 9.12 9.12 8.96 0 0 0
31/08/2009
9.12
 628,800 8.96 9.23 8.96 0 139,600 0
28/08/2009
8.96
 494,400 8.90 9.07 8.90 0 178,600 0
27/08/2009
8.90
 256,900 8.90 8.96 8.85 0 0 0
26/08/2009
8.90
 579,300 9.01 9.07 8.85 6,800 307,200 0
25/08/2009
9.01
 382,900 9.07 9.07 8.90 0 0 0
24/08/2009
9.07
 462,000 9.07 9.23 9.01 500 2,000 0
21/08/2009
9.07
 396,900 9.07 9.23 8.96 0 0 0
20/08/2009
9.07
 294,800 9.18 9.23 8.96 0 0 0
19/08/2009
9.18
 230,900 9.07 9.34 9.01 8,000 0 0
18/08/2009
9.07
 341,400 9.07 9.12 8.90 0 0 0
17/08/2009
9.07
 275,200 9.18 9.23 8.96 0 0 0
14/08/2009
9.18
 213,100 9.39 9.50 9.12 2,000 0 0
13/08/2009
9.39
 1,154,500 9.18 9.88 9.28 0 58,500 0
12/08/2009
9.18
 587,400 9.01 9.45 8.96 0 0 0
11/08/2009
9.01
 402,600 9.01 9.07 8.85 0 0 0
10/08/2009
9.01
 243,600 8.85 9.12 8.90 0 6,800 0
07/08/2009
8.85
 146,600 8.90 8.96 8.80 0 0 0
06/08/2009
8.90
 311,400 9.07 9.07 8.85 0 0 0
05/08/2009
9.07
 272,600 8.96 9.07 8.85 0 0 0
04/08/2009
8.96
 371,100 8.90 9.18 8.85 300 0 0
03/08/2009
8.90
 219,100 9.12 9.12 8.85 5,000 0 0
31/07/2009
9.12
 233,400 8.74 9.23 8.85 0 500 0
30/07/2009
8.74
 209,500 8.90 9.01 8.69 0 0 0
29/07/2009
8.90
 297,400 9.07 9.28 8.58 11,100 0 0
28/07/2009
9.07
 436,200 9.50 9.66 8.96 500 700 0
27/07/2009
9.50
 447,800 9.56 10.21 9.23 1,600 1,000 0
24/07/2009
9.56
 835,300 9.18 9.56 9.23 3,000 0 0
23/07/2009
9.18
 549,200 8.58 9.23 8.58 65,500 0 0
22/07/2009
8.58
 163,000 8.58 8.69 8.52 0 0 0
21/07/2009
8.58
 208,700 8.58 8.69 8.52 55,000 0 0
20/07/2009
8.58
 211,400 8.69 8.69 8.36 105,000 0 0
17/07/2009
8.69
 115,300 8.85 8.96 8.58 0 0 0
16/07/2009
8.85
 170,100 8.69 9.12 8.74 3,000 0 0
15/07/2009
8.69
 190,400 8.58 8.74 8.58 2,000 0 0
14/07/2009
8.58
 252,400 8.58 8.80 8.42 20,000 0 0
13/07/2009
8.58
 235,700 8.80 8.80 8.52 15,000 0 0
10/07/2009
8.80
 280,600 8.85 8.96 8.69 2,000 0 0
09/07/2009
8.85
 186,600 8.85 9.07 8.80 0 0 0
08/07/2009
8.85
 245,000 8.96 8.96 8.74 0 0 0
07/07/2009
8.96
 256,500 9.34 9.72 8.85 0 0 0
06/07/2009
9.34
 637,200 8.80 9.34 8.80 0 0 0
03/07/2009
8.80
 279,100 8.85 8.90 8.52 0 0 0
02/07/2009
8.85
 382,400 8.47 8.90 8.36 20,000 0 0
01/07/2009
8.47
 873,600 8.69 8.69 8.09 400,000 61,800 0
30/06/2009
8.69
 606,500 8.90 9.28 8.52 124,200 118,600 0
29/06/2009
8.90
 349,200 9.23 9.23 8.69 5,000 100,000 0
26/06/2009
9.23
 274,500 9.18 9.50 9.12 800 0 0
25/06/2009
9.18
 786,800 9.18 9.72 9.07 10,800 0 0
24/06/2009
9.18
 496,700 8.58 9.18 8.14 0 300 0
23/06/2009
8.58
 1,524,100 9.07 9.07 8.52 250,000 0 0
22/06/2009
9.07
 648,300 9.56 9.72 9.07 160,000 0 0
19/06/2009
9.56
 672,100 9.34 9.99 9.39 0 8,900 0
18/06/2009
9.34
 285,100 9.23 9.34 9.23 0 0 0
17/06/2009
9.23
 1,115,200 8.96 9.50 8.42 0 300 0
16/06/2009
8.96
 504,900 9.66 9.66 8.96 1,300 0 0
15/06/2009
9.66
 1,021,700 10.10 10.32 9.61 0 133,800 0
12/06/2009
10.10
 1,056,600 10.48 10.80 9.77 10,800 0 0
11/06/2009
10.48
 1,057,100 9.94 10.59 9.34 1,200 15,000 0
10/06/2009
9.94
 1,481,000 10.48 10.64 9.94 0 100,000 0
09/06/2009
10.48
 2,016,300 10.32 11.02 10.26 35,000 10,000 0
08/06/2009
10.32
 342,600 9.66 10.32 10.32 0 100 0
05/06/2009
9.66
 1,530,200 9.18 9.66 9.23 26,000 0 0
04/06/2009
9.18
 1,660,800 9.07 9.23 8.74 27,000 0 0
03/06/2009
9.07
 1,217,800 9.18 9.66 8.85 1,300 45,000 0
02/06/2009
9.18
 274,900 8.63 9.18 9.18 0 0 0
01/06/2009
8.63
 360,600 8.25 8.63 8.25 0 0 0
29/05/2009
8.25
 1,233,400 8.36 8.52 7.82 1,000 0 0
28/05/2009
8.36
 943,200 8.85 8.85 8.36 24,000 29,300 0
27/05/2009
8.85
 1,157,300 9.23 9.66 8.69 1,000 0 0
26/05/2009
9.23
 1,298,300 8.90 9.39 8.80 60,100 5,000 0
25/05/2009
8.90
 1,513,700 8.63 8.90 8.47 31,200 0 0
22/05/2009
8.63
 4,353,700 8.20 8.74 7.66 290,500 29,500 0
21/05/2009
8.20
 374,600 7.71 8.20 8.20 0 0 0
20/05/2009
7.71
 297,700 7.22 7.71 7.71 0 0 0
19/05/2009
7.22
 956,200 6.90 7.22 7.06 50,000 0 0
18/05/2009
6.90
 1,499,000 6.79 6.95 6.68 60,500 1,000 0
15/05/2009
6.79
 851,800 6.52 6.79 6.30 15,000 2,200 0
14/05/2009
6.52
 800,600 6.68 6.68 6.41 0 180,400 0
13/05/2009
6.68
 1,050,500 6.57 6.90 6.52 2,000 100 0

Chính sách bảo mật | Điều khoản sử dụng |