CTCP Xi măng Bỉm Sơn (bcc)

7.80
-0.20
(-2.50%)
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
(2025-11-04) 		0.10 1.27% 1,635,700 -8,800 -0.1
7.60
8
8
2 tháng
(2025-10-06) 		-0.70 -8.05% 4,853,500 -28,400 -0.2
7.50
8.70
8
3 tháng
(2025-09-05) 		-0.60 -6.98% 8,064,600 9,400 0.1
7.50
9.30
8
6 tháng
(2025-06-09) 		0.90 12.68% 26,664,400 7,500 0.1
7.10
9.50
8
12 tháng
(2024-12-09) 		0.40 5.26% 38,306,384 -255,284 -1.9
6.20
9.50
8
24 tháng
(2023-12-15) 		-1.20 -13.04% 80,715,111 -64,089 -0.3
6.20
10
8
36 tháng
(2022-12-20) 		0.03 0.40% 273,271,530 -608,942 -8.2
6.20
14.02
8
60 tháng
(2020-12-30) 		-0.82 -9.30% 795,515,368 -1,621,412 -18.4
4.90
26.22
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/08/2007
16.84
 29,000 17.03 17.03 16.84 0 0 0
21/08/2007
17.03
 25,600 17.17 17.17 16.98 0 0 0
20/08/2007
17.17
 29,900 17.08 17.17 16.98 0 0 0
17/08/2007
17.08
 15,800 17.31 17.31 16.98 0 0 0
16/08/2007
17.31
 21,800 17.46 17.46 17.08 0 0 0
15/08/2007
17.46
 9,000 17.46 17.46 17.27 0 0 0
14/08/2007
17.46
 47,900 17.41 17.93 16.98 0 0 0
13/08/2007
17.41
 30,700 17.55 18.12 17.36 0 0 0
10/08/2007
17.55
 156,300 17.93 18.16 17.36 0 0 0
09/08/2007
17.93
 254,700 17.22 17.93 17.08 0 0 0
08/08/2007
17.22
 3,500 17.69 17.69 17.22 0 0 0
07/08/2007
17.69
 142,300 17.08 17.69 16.98 0 0 0
06/08/2007
17.08
 117,000 17.03 17.93 16.42 0 0 0
03/08/2007
17.03
 59,100 17.46 17.46 16.89 0 0 0
02/08/2007
17.46
 140,300 17.22 17.60 16.98 0 0 0
01/08/2007
17.22
 65,400 16.98 17.22 16.89 0 0 0
31/07/2007
16.98
 92,100 17.03 17.12 16.94 0 0 0
30/07/2007
17.03
 37,600 16.98 17.08 16.61 0 0 0
27/07/2007
16.98
 21,000 17.22 17.22 16.84 0 0 0
26/07/2007
17.22
 11,800 17.69 17.69 16.75 0 0 0
25/07/2007
17.69
 156,900 17.46 17.69 17.17 0 0 0
24/07/2007
17.46
 53,600 17.46 17.50 15.90 0 0 0
23/07/2007
17.46
 21,000 17.60 17.60 17.46 0 0 0
20/07/2007
17.60
 25,500 17.69 17.69 17.50 0 0 0
19/07/2007
17.69
 44,700 17.60 17.79 17.46 0 0 0
18/07/2007
17.60
 86,400 17.74 17.74 17.55 0 0 0
17/07/2007
17.74
 52,900 18.16 18.16 17.60 0 0 0
16/07/2007
18.16
 95,200 17.74 18.16 17.46 0 0 0
13/07/2007
17.74
 8,100 17.74 17.83 17.60 0 0 0
12/07/2007
17.74
 4,700 17.97 17.97 17.60 0 0 0
11/07/2007
17.97
 12,900 18.16 18.16 17.97 0 0 0
10/07/2007
18.16
 228,800 17.93 18.40 17.93 0 0 0
09/07/2007
17.93
 130,800 17.69 18.16 17.46 0 0 0
06/07/2007
17.69
 51,200 17.69 17.69 17.46 0 0 0
05/07/2007
17.69
 17,400 18.82 18.82 17.64 0 0 0
04/07/2007
18.82
 111,100 17.69 18.87 17.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |