CTCP Xi măng Bỉm Sơn (bcc)

7.10
-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
(2026-03-30) 		-0.10 -1.37% 810,800 9,800 -0.0
7.10
7.40
7.10
2 tháng
(2026-03-02) 		-0.40 -5.26% 3,296,600 9,000 -0.0
6.80
7.70
7.10
3 tháng
(2026-01-29) 		-0.80 -10% 4,771,800 24,000 0.1
6.80
8
7.10
6 tháng
(2025-10-31) 		-0.60 -7.69% 10,255,700 -2,800 -0.1
6.80
8.20
7.10
12 tháng
(2025-05-05) 		0.20 2.86% 36,955,900 19,400 0.0
6.80
9.50
7.10
24 tháng
(2024-05-09) 		-0.90 -11.11% 67,982,996 -56,942 -0.4
6.20
9.50
7.10
36 tháng
(2023-05-15) 		-3.94 -35.34% 196,738,906 -587,242 -7.9
6.20
14.02
7.10
60 tháng
(2021-05-25) 		-2.26 -23.92% 695,402,185 -1,615,389 -18.7
4.90
26.22
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/05/2009
6.57
 825,000 6.35 6.62 6.24 0 0 0
11/05/2009
6.35
 1,043,000 6.46 6.57 6.30 100 0 0
08/05/2009
6.46
 856,400 6.62 6.62 6.14 0 0 0
07/05/2009
6.62
 777,500 6.41 6.79 6.46 0 1,200 0
06/05/2009
6.41
 812,600 6.62 6.68 6.41 100 0 0
05/05/2009
6.62
 1,694,200 6.52 6.95 6.52 0 0 0
04/05/2009
6.52
 899,600 6.19 6.52 6.41 1,000 0 0
29/04/2009
6.19
 358,000 6.14 6.24 5.97 0 0 0
28/04/2009
6.14
 332,700 6.08 6.19 5.97 0 0 0
27/04/2009
6.08
 375,400 6.14 6.19 5.92 27,000 0 0
24/04/2009
6.14
 574,800 6.41 6.62 6.03 0 0 0
23/04/2009
6.41
 1,132,100 6.19 6.57 6.24 0 0 0
22/04/2009
6.19
 316,600 6.03 6.19 6.19 0 0 0
21/04/2009
6.03
 778,900 5.70 6.03 5.27 1,200 0 0
20/04/2009
5.70
 1,166,600 6.03 6.03 5.65 0 0 0
17/04/2009
6.03
 1,053,900 6.30 6.46 5.86 0 0 0
16/04/2009
6.30
 1,337,000 6.52 6.68 6.14 0 0 0
15/04/2009
6.52
 722,400 6.90 6.90 6.52 0 0 0
14/04/2009
6.90
 1,276,100 6.79 7.22 6.73 0 2,400 0
13/04/2009
6.79
 792,300 6.46 6.79 6.52 500 0 0
10/04/2009
6.46
 1,831,000 6.03 6.46 6.24 0 10,000 0
09/04/2009
6.03
 630,500 6.03 6.30 5.81 0 0 0
08/04/2009
6.03
 1,254,200 6.46 6.46 5.97 100 0 0
07/04/2009
6.46
 1,781,200 6.35 6.57 6.19 200 100 0
03/04/2009
6.35
 1,936,100 6.14 6.46 6.14 5,000 0 0
02/04/2009
6.14
 693,500 6.03 6.35 6.03 0 0 0
01/04/2009
6.03
 884,800 5.81 6.08 5.81 2,000 0 0
31/03/2009
5.81
 697,000 5.70 5.86 5.54 3,200 20,000 0
30/03/2009
5.70
 716,200 5.81 5.81 5.59 100 1,000 0
27/03/2009: Cổ tức tiền mặt tỉ lệ: 10%
27/03/2009
5.81
 1,025,200 5.97 6.14 5.70 0 0 0
26/03/2009
5.97
 1,115,100 5.97 6.12 5.92 0 0 0
25/03/2009
5.97
 903,200 6.17 6.22 5.87 0 0 0
24/03/2009
6.17
 1,442,300 5.82 6.22 5.87 0 8,000 0
23/03/2009
5.82
 889,500 5.82 5.92 5.62 0 5,000 0
20/03/2009
5.82
 1,279,300 5.57 5.87 5.47 0 805,000 0
19/03/2009
5.57
 2,422,800 5.82 6.22 5.52 0 2,015,000 0
18/03/2009
5.82
 2,693,000 5.57 5.82 5.57 5,000 1,896,200 0
17/03/2009
5.57
 1,453,100 5.43 5.67 5.38 3,800 820,000 0
16/03/2009
5.43
 476,200 5.33 5.43 5.33 0 273,600 0
13/03/2009
5.33
 531,600 5.33 5.62 5.28 0 280,000 0
12/03/2009
5.33
 571,200 5.43 5.67 5.18 0 394,400 0
11/03/2009
5.43
 645,200 5.47 5.72 5.43 0 443,200 0
10/03/2009
5.47
 715,200 5.13 5.47 5.23 0 294,100 0
09/03/2009
5.13
 90,000 5.18 5.18 5.08 0 47,400 0
06/03/2009
5.18
 180,800 5.18 5.18 5.13 0 129,000 0
05/03/2009
5.18
 104,400 5.18 5.33 5.18 0 12,500 0
04/03/2009
5.18
 60,500 5.18 5.23 5.13 0 20,000 0
03/03/2009
5.18
 35,600 5.18 5.18 5.08 0 0 0
02/03/2009
5.18
 53,700 5.23 5.23 5.13 0 3,000 0
27/02/2009
5.23
 55,700 5.23 5.23 5.13 0 2,900 0
26/02/2009
5.23
 59,600 5.38 5.38 5.08 0 0 0
25/02/2009
5.38
 257,300 5.08 5.38 4.98 0 0 0
24/02/2009
5.08
 132,000 5.18 5.38 4.98 2,000 0 0
23/02/2009
5.18
 73,000 5.28 5.28 5.13 0 0 0
20/02/2009
5.28
 46,500 5.33 5.47 5.18 0 0 0
19/02/2009
5.33
 65,500 5.28 5.43 5.23 0 10,000 0
18/02/2009
5.28
 63,200 5.38 5.38 5.23 0 0 0
17/02/2009
5.38
 59,900 5.47 5.47 5.33 0 0 0
16/02/2009
5.47
 64,000 5.47 5.52 5.38 0 5,000 0
13/02/2009
5.47
 65,800 5.52 5.57 5.47 0 0 0
12/02/2009
5.52
 41,400 5.43 5.57 5.47 0 0 0
11/02/2009
5.43
 77,800 5.52 5.52 5.28 0 0 0
10/02/2009
5.52
 79,100 5.72 5.72 5.43 5,600 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |