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)
01/12/2023
9.20
 101,616 9.10 9.20 9 0 0 0
30/11/2023
9.10
 140,882 9.10 9.30 9.10 0 0 0
29/11/2023
9.10
 73,412 9 9.20 8.90 0 6,200 -0.1
28/11/2023
9
 269,595 9.10 9.20 8.90 0 0 0
27/11/2023
9.10
 119,990 9.30 9.30 9.10 0 0 0
24/11/2023
9.30
 242,162 9.40 9.40 9 100 0 0.0
23/11/2023
9.40
 459,227 9.50 9.70 9.40 0 0 0
22/11/2023
9.50
 177,432 9.50 9.60 9.40 0 21,996 -0.2
21/11/2023
9.50
 182,152 9.30 9.60 9.30 0 0 0
20/11/2023
9.30
 151,204 9.10 9.50 9 0 0 0
17/11/2023
9.50
 438,674 9.80 9.90 9.30 0 0 0
16/11/2023
9.80
 115,975 9.80 9.80 9.60 0 0 0
15/11/2023
9.70
 773,344 9.80 10 9.70 3,500 10,000 -0.1
14/11/2023
9.70
 322,515 9.60 9.80 9.50 0 0 0
13/11/2023
9.60
 235,988 9.40 9.80 9.40 0 0 0
10/11/2023
9.50
 302,817 9.70 9.70 9.40 0 0 0
09/11/2023
9.70
 439,984 9.80 9.90 9.70 0 0 0
08/11/2023
9.70
 348,435 9 9.80 8.90 0 0 0
07/11/2023
9
 125,830 9 9.20 8.90 0 0 0
06/11/2023
9
 166,123 9.20 9.30 8.80 200 200 -0
03/11/2023
9.10
 148,700 9.20 9.30 9 0 7,000 -0.1
02/11/2023
9.20
 178,400 8.50 9.30 8.50 0 500 -0.0
01/11/2023
8.50
 194,800 8.40 8.50 7.70 300 0 0.0
31/10/2023
8.40
 453,200 9 9 8.40 7,400 0 0.1
30/10/2023
9
 112,600 9.20 9.40 9 3,000 1,500 0.0
27/10/2023
9.20
 189,400 9.40 9.40 8.80 100 0 0
26/10/2023
9.40
 853,200 10.40 10.40 9.40 400 0 0.0
25/10/2023
10.40
 98,000 10.50 10.70 10.40 0 0 0
24/10/2023
10.50
 76,700 10.40 10.50 10.30 0 0 0
23/10/2023
10.40
 121,000 10.30 10.50 10.20 0 0 0
20/10/2023
10.30
 255,500 10.10 10.40 9.90 100 0 0.0
19/10/2023
10.10
 159,100 10.40 10.60 10.10 100 0 0.0
18/10/2023
10.40
 420,100 11 11.20 10.40 300 300 -0
17/10/2023
11
 361,000 11.50 11.70 11 100 0 0.0
16/10/2023
11.50
 144,600 11.80 11.80 11.50 0 0 0
13/10/2023
11.80
 289,200 11.90 12.50 11.60 0 0 0
12/10/2023
11.90
 411,600 12.20 12.40 11.80 0 0 0
11/10/2023
12.20
 324,100 11.90 12.30 11.50 0 0 0
10/10/2023
11.90
 662,200 11.10 11.90 11.10 0 700 -0.0
09/10/2023
11.10
 279,700 10.80 11.10 10.80 0 0 0
06/10/2023
10.80
 198,400 10.90 11 10.70 0 0 0
05/10/2023
10.90
 245,000 11.10 11.20 10.70 100 900 -0.0
04/10/2023
11.10
 249,100 11 11.20 10.50 0 0 0
03/10/2023
11
 562,000 10.90 11.40 10.80 0 400 -0.0
02/10/2023
10.90
 187,400 10.80 11.20 10.90 0 0 0
29/09/2023
10.80
 224,500 10.80 11.10 10.80 0 0 0
28/09/2023
10.80
 176,800 11.10 11.20 10.70 1,300 0 0.0
27/09/2023
11.10
 331,500 11 11.10 10.50 1,100 0 0.0
26/09/2023
11
 379,700 11.20 11.60 11 0 0 0
25/09/2023
11.20
 395,400 12.20 12.20 11 400 0 0.0
22/09/2023
12.20
 744,200 12.60 12.60 11.80 100 0 0.0
21/09/2023
12.60
 323,400 12.40 12.70 12.40 0 0 0
20/09/2023
12.40
 281,600 12.30 12.50 12.30 0 0 0
19/09/2023
12.30
 463,100 12.40 12.50 12.10 400 0 0
18/09/2023
12.40
 620,400 12.60 12.60 12.20 0 0 0
15/09/2023
12.60
 402,800 12.80 12.80 12.50 0 0 0
14/09/2023
12.80
 611,100 13 13.20 12.60 1,600 87 0.0
13/09/2023
13
 1,756,600 12.60 13.20 12.80 0 0 0
12/09/2023
12.60
 559,800 12.70 12.70 12.40 0 0 0
11/09/2023
12.70
 737,800 12.80 13.20 12.70 0 100 -0.0
08/09/2023
12.80
 573,800 12.70 12.90 12.70 0 0 0
07/09/2023
12.70
 763,600 12.50 12.90 12.50 0 0 0
06/09/2023
12.50
 508,000 12.40 12.50 12.30 0 0 0
05/09/2023
12.40
 468,000 12.30 12.60 12.30 100 200 -0.0
31/08/2023
12.30
 421,000 11.90 12.30 11.90 0 5,200 -0.1
30/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2023
11.90
 432,800 12 12.40 11.90 0 0 0
29/08/2023
12.00
 477,500 11.90 12.10 11.90 0 200 -0.0
28/08/2023
11.90
 326,700 11.90 12.38 10.75 0 1,000 -0.0
25/08/2023
11.90
 542,800 11.81 12.10 11.81 0 0 0
24/08/2023
11.81
 621,200 11.62 11.90 11.52 200 3,500 -0.0
23/08/2023
11.62
 627,600 11.81 12.19 11.33 0 0 0
22/08/2023
11.81
 476,500 11.81 12.10 11.14 300 0 0.0
21/08/2023
11.81
 561,600 12.10 12.10 11.42 140 0 0.0
18/08/2023
12.10
 1,625,100 13.34 13.34 12.10 200 0 0.0
17/08/2023
13.34
 935,700 13.54 13.63 13.34 72 0 0.0
16/08/2023
13.54
 464,700 13.54 13.82 13.34 0 0 0
15/08/2023
13.54
 693,800 13.63 13.92 13.54 0 0 0
14/08/2023
13.63
 699,600 13.34 13.73 13.34 0 0 0
11/08/2023
13.34
 1,039,000 13.54 13.63 12.48 0 0 0
10/08/2023
13.54
 1,095,100 13.92 13.92 13.54 0 0 0
09/08/2023
13.92
 751,800 14.02 14.11 13.73 0 0 0
08/08/2023
14.02
 931,800 14.02 14.30 13.92 0 1,500 -0.0
07/08/2023
14.02
 1,338,500 13.73 14.40 13.73 0 0 0
04/08/2023
13.73
 1,089,100 13.54 13.82 13.54 300 246,300 -3.5
03/08/2023
13.54
 1,528,200 13.92 14.30 13.54 0 0 0
02/08/2023
13.92
 951,200 14.02 14.40 13.92 100 250,600 -3.7
01/08/2023
14.02
 3,659,300 13.73 14.50 13.73 1,000 0 0.0
31/07/2023
13.73
 1,162,500 13.73 13.92 13.63 1,034 0 0.0
28/07/2023
13.73
 876,400 13.44 13.73 13.34 0 0 0
27/07/2023
13.44
 1,122,900 13.63 13.82 13.34 0 0 0
26/07/2023
13.63
 848,000 13.73 13.73 13.44 0 0 0
25/07/2023
13.73
 834,200 13.82 14.02 13.63 0 0 0
24/07/2023
13.82
 1,723,100 13.44 13.92 13.34 100 0 0.0
21/07/2023
13.44
 848,500 13.54 13.63 13.34 0 0 0
20/07/2023
13.54
 918,500 13.25 13.63 13.06 0 0 0
19/07/2023
13.25
 1,943,800 13.63 13.73 13.25 0 0 0
18/07/2023
13.63
 997,500 13.92 13.92 13.63 0 100 -0.0
17/07/2023
13.92
 809,100 13.92 14.11 13.73 0 0 0
14/07/2023
13.92
 1,233,800 14.02 14.11 13.63 0 0 0
13/07/2023
14.02
 885,000 13.82 14.21 13.82 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |