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)
12/07/2023
13.82
 859,700 13.63 13.82 13.54 100 200 -0.0
11/07/2023
13.63
 991,700 13.82 14.02 13.63 800 5,000 -0.1
10/07/2023
13.82
 728,600 13.82 13.92 13.63 0 0 0
07/07/2023
13.82
 975,800 13.34 13.82 13.25 0 1,000 -0.0
06/07/2023
13.34
 1,160,100 13.73 13.73 13.25 0 900 -0.0
05/07/2023
13.73
 2,128,607 13.73 14.30 13.73 1,000 20 0.0
04/07/2023
13.73
 905,400 13.44 13.73 13.25 0 0 0
03/07/2023
13.44
 695,357 13.06 13.63 13.06 0 0 0
30/06/2023
13.06
 631,201 13.25 13.34 13.06 0 0 0
29/06/2023
13.25
 1,404,704 13.54 13.92 13.25 0 0 0
28/06/2023
13.54
 685,092 13.82 13.82 13.44 0 0 0
27/06/2023
13.82
 945,970 13.63 13.92 13.54 0 1,100 -0.0
26/06/2023
13.63
 1,533,560 13.54 13.73 12.96 0 0 0
23/06/2023
13.54
 1,542,510 13.82 14.21 13.44 0 0 0
22/06/2023
13.82
 244,923 12.96 14.02 13.73 13,600 0 0.2
21/06/2023
12.96
 2,597,411 12.77 14.11 12.77 0 0 0
20/06/2023
12.77
 1,395,921 12.19 12.77 12.29 0 0 0
19/06/2023
12.19
 523,686 12.10 12.38 12.10 0 0 0
16/06/2023
12.10
 722,742 12.00 12.38 12.00 0 0 0
15/06/2023
12.00
 510,550 12.00 12.19 11.90 0 0 0
14/06/2023
12.00
 705,674 12.38 12.48 12.00 200 0 0.0
13/06/2023
12.38
 740,846 12.38 12.58 12.19 0 0 0
12/06/2023
12.38
 808,386 12.10 12.38 12.10 0 0 0
09/06/2023
12.10
 1,021,908 12.38 12.48 12.00 600 0 0.0
08/06/2023
12.38
 1,547,043 12.77 12.86 12.38 0 0 0
07/06/2023
12.77
 1,192,439 12.67 13.06 12.67 0 1,400 -0.0
06/06/2023
12.67
 958,277 12.58 12.77 12.29 0 1,500 -0.0
05/06/2023
12.58
 808,143 12.86 13.06 12.58 0 0 0
02/06/2023
12.86
 1,408,540 12.67 12.96 12.58 0 0 0
01/06/2023
12.67
 1,489,690 12.67 12.96 12.48 0 0 0
31/05/2023
12.67
 1,460,573 12.77 13.15 12.67 0 0 0
30/05/2023
12.77
 2,289,097 12.00 12.77 12.00 100 400 -0.0
29/05/2023
12.00
 1,152,941 12.10 12.19 12.00 1,000 0 0.0
26/05/2023
12.10
 818,642 12.00 12.29 12.00 0 0 0
25/05/2023
12.00
 1,169,115 11.90 12.29 11.71 0 0 0
24/05/2023
11.90
 1,463,072 11.90 12.19 11.90 0 1,500 -0.0
23/05/2023
11.90
 1,614,869 11.81 12.00 11.71 0 0 0
22/05/2023
11.81
 2,281,844 11.23 11.81 11.14 0 0 0
19/05/2023
11.23
 530,997 11.14 11.42 11.04 0 0 0
18/05/2023
11.14
 558,646 11.23 11.33 11.04 0 69 -0.0
17/05/2023
11.23
 563,460 11.23 11.42 11.14 0 0 0
16/05/2023
11.23
 653,851 11.14 11.42 11.14 0 0 0
15/05/2023
11.14
 715,200 11.52 11.71 10.75 0 0 0
12/05/2023
11.52
 1,361,800 11.33 11.62 11.23 0 0 0
11/05/2023
11.33
 1,338,950 11.04 11.42 11.04 500 0 0.0
10/05/2023
11.04
 732,245 10.75 11.04 10.66 0 0 0
09/05/2023
10.75
 401,550 10.75 10.94 10.75 0 0 0
08/05/2023
10.75
 418,252 10.85 10.94 10.75 0 0 0
05/05/2023
10.85
 403,666 10.94 11.04 10.75 0 0 0
04/05/2023
10.94
 638,405 10.85 11.04 10.75 0 0 0
28/04/2023
10.85
 277,100 10.66 10.85 10.66 0 0 0
27/04/2023
10.66
 210,600 10.75 10.94 10.66 0 0 0
26/04/2023
10.75
 285,523 10.56 10.75 10.46 0 0 0
25/04/2023
10.56
 321,653 10.75 10.94 10.56 100 0 0.0
24/04/2023
10.75
 308,232 10.75 10.94 10.46 0 0 0
21/04/2023
10.75
 1,037,607 11.14 11.33 10.66 100 200 -0.0
20/04/2023
11.14
 366,800 11.14 11.23 10.94 0 0 0
19/04/2023
11.14
 481,100 11.42 11.52 11.04 0 0 0
18/04/2023
11.42
 899,559 11.14 11.42 10.94 0 0 0
17/04/2023
11.14
 191,792 11.04 11.23 11.04 100 0 0.0
14/04/2023
11.04
 590,777 11.14 11.33 11.04 0 0 0
13/04/2023
11.14
 517,217 11.23 11.33 11.14 0 0 0
12/04/2023
11.23
 685,587 11.33 11.52 11.23 0 0 0
11/04/2023
11.33
 618,153 11.14 11.33 11.04 0 0 0
10/04/2023
11.14
 1,440,088 11.42 11.62 11.14 0 0 0
07/04/2023
11.42
 715,107 11.52 11.62 11.33 0 0 0
06/04/2023
11.52
 1,341,909 11.81 12.38 11.42 0 200 -0.0
05/04/2023
11.81
 931,865 11.81 12.00 11.62 0 0 0
04/04/2023
11.81
 1,490,901 11.90 12.19 11.81 0 5,200 -0.1
03/04/2023
11.90
 1,051,755 11.33 11.90 11.33 0 0 0
31/03/2023
11.33
 904,644 11.52 11.71 11.14 0 5,000 -0.1
30/03/2023
11.52
 1,093,937 11.62 11.90 11.52 0 0 0
29/03/2023
11.62
 688,356 11.52 11.71 11.42 0 0 0
28/03/2023
11.52
 1,051,742 11.71 12.00 11.52 0 0 0
27/03/2023
11.71
 1,276,453 11.33 11.71 11.23 10,000 30,000 -0.2
24/03/2023
11.33
 861,821 11.23 11.42 11.14 0 0 0
23/03/2023
11.23
 556,729 11.23 11.42 11.04 100 0 0.0
22/03/2023
11.23
 1,459,293 11.04 11.52 11.04 1,200 0 0.0
21/03/2023
11.04
 582,925 10.66 11.04 10.66 0 20,000 -0.2
20/03/2023
10.66
 822,474 11.04 11.42 10.66 0 0 0
17/03/2023
11.04
 302,980 10.94 11.23 10.94 400 0 0.0
16/03/2023
10.94
 569,388 11.33 11.33 10.94 0 0 0
15/03/2023
11.33
 589,969 10.66 11.33 10.66 0 1,000 -0.0
14/03/2023
10.66
 1,165,114 11.04 11.23 10.56 0 400 -0.0
13/03/2023
11.04
 779,568 11.33 11.33 11.04 0 0 0
10/03/2023
11.33
 1,313,176 11.71 11.71 11.23 500 0 0.0
09/03/2023
11.71
 817,668 11.90 12.10 11.71 200 0 0.0
08/03/2023
11.90
 902,097 11.62 11.90 11.33 0 0 0
07/03/2023
11.62
 1,048,234 11.23 11.71 11.04 0 0 0
06/03/2023
11.23
 702,422 11.23 11.81 11.23 200 0 0.0
03/03/2023
11.23
 1,446,197 11.04 11.62 11.04 500 0 0.0
02/03/2023
11.04
 614,728 11.23 11.42 10.94 0 100 -0.0
01/03/2023
11.23
 750,844 10.46 11.23 10.08 0 0 0
28/02/2023
10.46
 1,170,920 10.94 11.33 10.18 100 0 0.0
27/02/2023
10.94
 1,215,592 11.71 11.71 10.94 400 0 0.0
24/02/2023
11.71
 1,044,199 12.00 12.38 11.52 0 0 0
23/02/2023
12.00
 1,976,126 11.52 12.00 10.94 300 0 0.0
22/02/2023
11.52
 2,213,714 12.00 12.67 11.52 0 0 0
21/02/2023
12.00
 1,478,046 12.19 12.67 11.90 1,000 0 0.0
20/02/2023
12.19
 2,340,868 11.14 12.19 11.14 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |