CTCP Xi măng Bỉm Sơn (bcc)

7.80
0
(0%)
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
(2025-12-29) 		0 0% 2,551,100 -7,800 -0.1
7.60
8.20
7.80
2 tháng
(2025-11-28) 		0 0% 3,593,600 -18,000 -0.1
7.60
8.20
7.80
3 tháng
(2025-10-29) 		-0.40 -4.88% 5,494,000 -17,300 -0.1
7.60
8.20
7.80
6 tháng
(2025-07-31) 		-1.10 -12.36% 20,825,700 -27,900 -0.2
7.50
9.50
7.80
12 tháng
(2025-02-03) 		0.60 8.33% 39,234,910 1,116 -0.0
6.20
9.50
7.80
24 tháng
(2024-02-07) 		-1.80 -18.75% 76,851,729 -87,889 -0.5
6.20
10
7.80
36 tháng
(2023-02-13) 		-2.76 -26.14% 249,722,851 -658,742 -8.5
6.20
14.02
7.80
60 tháng
(2021-02-22) 		-0.47 -5.68% 766,897,884 -1,555,464 -17.8
4.90
26.22
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2008
12.32
 9,500 12.27 12.51 12.27 400 100 0
11/01/2008
12.27
 16,500 12.13 12.75 12.17 0 0 0
10/01/2008
12.13
 23,100 12.32 12.51 11.79 0 0 0
09/01/2008
12.32
 21,500 12.37 12.94 12.13 0 0 0
08/01/2008
12.37
 36,600 13.18 13.47 11.98 100 24,500 0
07/01/2008
13.18
 8,000 13.23 13.57 13.14 0 0 0
04/01/2008
13.23
 39,900 13.76 13.86 13.23 5,500 24,500 0
03/01/2008
13.76
 6,600 14.20 14.20 13.71 0 2,700 0
02/01/2008
14.20
 33,700 14.20 14.20 13.76 0 0 0
28/12/2007
14.20
 19,100 14.20 14.20 13.95 0 0 0
27/12/2007
14.20
 37,100 14.34 14.63 13.95 1,900 0 0
26/12/2007
14.34
 16,700 14.39 14.39 13.95 200 0 0
25/12/2007
14.39
 18,400 14.68 14.68 14.20 0 0 0
24/12/2007
14.68
 47,600 14.82 14.87 14.53 0 0 0
21/12/2007
14.82
 30,600 14.53 14.82 14.44 0 0 0
20/12/2007
14.53
 17,000 14.92 15.16 14.44 200 0 0
19/12/2007
14.92
 33,200 14.53 14.92 14.53 0 3,000 0
18/12/2007
14.53
 21,800 14.72 14.72 14.44 0 500 0
17/12/2007
14.72
 24,100 14.92 14.92 14.48 0 1,000 0
14/12/2007
14.92
 42,000 14.44 15.16 14.44 0 2,500 0
13/12/2007
14.44
 33,400 14.77 14.92 14.44 0 0 0
12/12/2007
14.77
 35,800 14.92 14.92 13.95 100 4,000 0
11/12/2007
14.92
 21,500 15.40 15.40 14.44 0 2,500 0
10/12/2007
15.40
 10,300 15.69 15.78 15.30 0 0 0
07/12/2007
15.69
 25,200 15.59 15.74 15.40 800 5,500 0
06/12/2007
15.59
 15,900 15.64 15.78 15.49 100 2,500 0
05/12/2007
15.64
 37,900 15.98 15.98 15.40 0 0 0
04/12/2007
15.98
 50,500 15.88 16.12 15.88 0 0 0
03/12/2007
15.88
 37,900 16.07 16.07 15.78 0 400 0
30/11/2007
16.07
 32,700 16.22 16.31 15.98 0 0 0
29/11/2007
16.22
 13,500 16.31 16.31 16.17 0 0 0
28/11/2007
16.31
 31,800 16.22 16.31 15.88 20,300 2,500 0
27/11/2007
16.22
 27,300 16.36 16.41 16.17 0 0 0
26/11/2007
16.36
 24,000 16.26 16.36 16.17 100 0 0
23/11/2007
16.26
 26,600 16.31 16.36 15.88 0 0 0
22/11/2007: Quyền mua cổ phiếu: 20/1 Giá: 20 (Volume + 5%, Ratio=0.05)
22/11/2007
16.31
 53,100 16.04 16.60 16.17 0 4,000 0
21/11/2007
16.04
 47,400 16.28 16.51 15.80 100 0 0
20/11/2007
16.28
 35,400 16.70 16.70 16.04 0 0 0
19/11/2007
16.70
 34,400 16.94 16.94 16.51 0 0 0
16/11/2007
16.94
 25,500 16.98 16.98 16.37 0 0 0
15/11/2007
16.98
 22,700 17.88 17.88 16.51 0 0 0
14/11/2007
17.88
 129,600 16.04 17.88 16.04 92,900 0 0
13/11/2007
16.04
 25,300 16.98 16.98 15.80 0 0 0
12/11/2007
16.98
 19,300 17.79 17.88 16.75 0 0 0
09/11/2007
17.79
 71,300 17.69 18.40 17.46 600 0 0
08/11/2007
17.69
 120,900 17.31 19.11 17.46 0 11,400 0
07/11/2007
17.31
 53,400 17.41 17.55 16.98 1,000 1,000 0
06/11/2007
17.41
 79,100 17.50 17.55 16.98 9,000 1,000 0
05/11/2007
17.50
 81,300 17.55 17.69 17.46 50,000 0 0
02/11/2007
17.55
 53,500 17.60 18.16 17.55 0 600 0
01/11/2007
17.60
 71,100 17.60 17.69 17.46 500 0 0
31/10/2007
17.60
 61,300 17.60 17.69 17.46 100 0 0
30/10/2007
17.60
 37,700 17.93 17.93 17.46 1,300 0 0
29/10/2007
17.93
 32,900 18.02 18.40 17.88 3,800 0 0
26/10/2007
18.02
 74,000 18.26 18.40 17.97 500 0 0
25/10/2007
18.26
 140,000 18.45 18.87 18.21 5,300 0 0
24/10/2007
18.45
 192,600 18.21 19.11 18.21 114,200 0 0
23/10/2007
18.21
 188,100 17.97 18.49 17.88 200,500 2,000 0
22/10/2007
17.97
 58,700 18.16 18.40 17.93 1,600 0 0
19/10/2007
18.16
 44,500 17.93 18.40 17.74 0 0 0
18/10/2007
17.93
 50,100 18.40 18.59 17.93 1,800 0 0
17/10/2007
18.40
 167,400 18.40 19.11 18.40 50,200 0 0
16/10/2007
18.40
 220,100 17.93 18.82 18.02 6,500 400 0
15/10/2007
17.93
 124,400 18.07 18.63 17.50 4,500 0 0
12/10/2007
18.07
 55,800 18.30 18.40 17.79 0 0 0
11/10/2007
18.30
 90,500 18.40 18.87 18.21 53,200 0 0
10/10/2007
18.40
 95,300 18.16 19.11 17.93 50,500 0 0
09/10/2007
18.16
 36,000 18.40 18.40 17.46 200 0 0
08/10/2007
18.40
 84,500 18.54 18.87 18.16 0 0 0
05/10/2007
18.54
 223,400 18.59 18.63 18.16 105,800 0 0
04/10/2007
18.59
 62,500 18.87 18.87 18.40 10,000 0 0
03/10/2007
18.87
 99,300 19.25 20.24 18.73 100 0 0
02/10/2007
19.25
 208,200 18.54 20.24 18.87 0 0 0
01/10/2007
18.54
 307,800 16.89 18.54 16.89 200 1,000 0
28/09/2007
16.89
 66,900 16.79 16.98 16.65 900 200 0
27/09/2007
16.79
 34,000 16.89 16.98 16.75 10,500 0 0
26/09/2007
16.89
 30,000 17.03 17.12 16.51 400 0 0
25/09/2007
17.03
 48,300 16.79 17.22 16.75 0 0 0
24/09/2007
16.79
 38,700 16.75 16.98 16.51 500 0 0
21/09/2007
16.75
 11,200 16.84 16.94 16.61 0 0 0
20/09/2007
16.84
 24,200 16.79 17.46 16.65 0 1,000 0
19/09/2007
16.79
 51,300 16.42 16.79 16.28 8,000 0 0
18/09/2007
16.42
 22,000 16.56 16.56 16.42 0 0 0
17/09/2007
16.56
 10,500 16.65 16.65 16.51 1,100 0 0
14/09/2007
16.65
 3,800 16.75 16.75 16.61 0 0 0
13/09/2007
16.75
 17,800 16.75 16.75 16.51 0 0 0
12/09/2007
16.75
 30,900 16.70 16.98 16.51 0 0 0
11/09/2007
16.70
 36,100 16.75 16.75 16.51 0 0 0
10/09/2007
16.75
 20,400 16.89 16.89 16.70 0 0 0
07/09/2007
16.89
 20,900 16.84 16.89 16.70 0 0 0
06/09/2007
16.84
 25,000 16.84 16.84 16.75 0 0 0
05/09/2007
16.84
 25,400 17.03 17.03 16.79 0 0 0
04/09/2007
17.03
 20,700 16.98 17.12 16.89 0 0 0
31/08/2007
16.98
 16,100 17.03 17.03 16.89 0 0 0
30/08/2007
17.03
 6,500 17.08 17.08 16.98 0 0 0
29/08/2007
17.08
 24,700 17.03 17.08 16.94 0 0 0
28/08/2007
17.03
 32,900 17.12 17.12 16.98 0 0 0
27/08/2007
17.12
 17,600 17.22 17.22 16.98 0 0 0
24/08/2007
17.22
 61,400 17.93 17.93 16.98 0 0 0
23/08/2007
17.93
 139,300 16.84 17.93 16.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |