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)
17/02/2023
11.14
 1,186,222 11.33 11.52 10.94 0 0 0
16/02/2023
11.33
 1,545,601 11.04 11.33 10.85 0 0 0
15/02/2023
11.04
 1,956,197 10.37 11.23 10.27 0 0 0
14/02/2023
10.37
 842,559 10.56 10.85 10.18 0 0 0
13/02/2023
10.56
 1,661,749 10.27 10.66 9.98 0 0 0
10/02/2023
10.27
 1,536,303 9.98 10.46 9.79 0 0 0
09/02/2023
9.98
 550,930 9.98 10.08 9.60 0 0 0
08/02/2023
9.98
 746,526 9.60 9.98 9.31 200 0 0.0
07/02/2023
9.60
 713,622 9.98 10.18 9.41 200 0 0.0
06/02/2023
9.98
 368,365 9.98 10.18 9.79 100 0 0.0
03/02/2023
9.98
 846,269 9.79 10.37 9.79 0 0 0
02/02/2023
9.79
 869,161 10.27 10.46 9.70 300 0 0.0
01/02/2023
10.27
 1,782,773 11.14 11.23 10.27 100 3,000 -0.0
31/01/2023
11.14
 914,427 10.75 11.14 10.46 0 0 0
30/01/2023
10.75
 1,718,289 10.85 11.33 10.66 0 0 0
27/01/2023
10.85
 844,711 10.66 11.33 10.66 0 0 0
19/01/2023
10.66
 1,145,583 10.66 11.14 10.46 0 0 0
18/01/2023
10.66
 1,048,025 10.94 11.23 10.66 0 0 0
17/01/2023
10.94
 1,029,178 10.56 11.04 10.56 0 0 0
16/01/2023
10.56
 1,164,574 10.37 11.04 10.27 0 17,500 -0.2
13/01/2023
10.37
 1,491,321 10.75 11.04 10.18 0 0 0
12/01/2023
10.75
 966,616 10.56 10.85 10.37 0 0 0
11/01/2023
10.56
 1,146,091 10.27 11.04 10.37 4,300 0 0.0
10/01/2023
10.27
 1,289,202 9.41 10.27 9.31 0 12,100 -0.1
09/01/2023
9.41
 316,431 9.31 9.60 9.22 100 0 0.0
06/01/2023
9.31
 660,153 9.60 9.89 9.22 100 0 0.0
05/01/2023
9.60
 928,147 9.50 9.89 9.12 0 0 0
04/01/2023
9.50
 1,464,070 8.64 9.50 8.74 300 0 0.0
03/01/2023
8.64
 771,467 7.87 8.64 7.10 0 200 -0.0
30/12/2022
7.87
 232,084 7.87 8.16 7.87 0 0 0
29/12/2022
7.87
 178,334 7.87 8.16 7.78 21,000 0 0.2
28/12/2022
7.87
 207,660 7.97 8.06 7.87 21,000 10,000 0.1
27/12/2022
7.97
 176,608 7.49 8.06 7.30 21,200 0 0.2
26/12/2022
7.49
 233,681 7.87 8.06 7.49 0 0 0
23/12/2022
7.87
 80,740 7.78 7.97 7.68 0 0 0
22/12/2022
7.78
 164,950 7.68 8.06 7.68 0 0 0
21/12/2022
7.68
 684,501 7.97 8.26 7.49 6,100 0 0.1
20/12/2022
7.97
 598,887 8.54 8.54 7.78 0 0 0
19/12/2022
8.54
 716,382 8.64 9.12 8.54 500 0 0.0
16/12/2022
8.64
 640,401 8.45 8.83 8.16 0 0 0
15/12/2022
8.45
 238,011 8.54 8.54 7.78 0 0 0
14/12/2022
8.54
 341,463 8.45 8.74 8.45 0 6,000 -0.1
13/12/2022
8.45
 313,921 8.45 8.64 8.06 0 0 0
12/12/2022
8.45
 720,097 8.54 9.12 8.45 0 0 0
09/12/2022
8.54
 905,934 8.06 8.54 7.87 0 0 0
08/12/2022
8.06
 377,003 7.78 8.35 7.78 0 0 0
07/12/2022
7.78
 211,968 7.87 8.06 7.49 0 0 0
06/12/2022
7.87
 617,850 8.54 8.64 7.78 10,000 0 0.1
05/12/2022
8.54
 566,456 8.35 8.83 8.26 1,000 0 0.0
02/12/2022
8.35
 803,917 8.26 8.35 7.68 0 0 0
01/12/2022
8.26
 602,586 8.06 8.74 7.97 600 0 0.0
30/11/2022
8.06
 952,150 7.49 8.06 7.49 8,700 0 0.1
29/11/2022
7.49
 1,167,281 6.82 7.49 6.34 19,300 0 0.1
28/11/2022
6.82
 632,936 6.24 6.82 6.34 49,500 0 0.4
25/11/2022
6.24
 414,063 5.95 6.24 5.38 10,000 100,000 -0.6
24/11/2022
5.95
 219,502 5.86 5.95 5.66 5,000 0 0.0
23/11/2022
5.86
 226,753 6.24 6.34 5.86 12,500 0 0.1
22/11/2022
6.24
 669,269 6.05 6.62 6.05 22,500 0 0.1
21/11/2022
6.05
 348,957 5.66 6.14 5.76 12,000 0 0.1
18/11/2022
5.66
 463,829 5.66 5.86 5.38 0 0 0
17/11/2022
5.66
 299,517 5.38 5.86 4.90 200 0 0.0
16/11/2022
5.38
 533,533 4.90 5.38 4.42 0 0 0
15/11/2022
4.90
 398,848 5.38 5.38 4.90 13,000 0 0.1
14/11/2022
5.38
 393,951 5.95 5.95 5.38 71,200 0 0.4
11/11/2022
5.95
 236,480 6.05 6.34 5.47 100 0 0.0
10/11/2022
6.05
 356,500 6.72 6.72 6.05 74,900 1,000 0.5
09/11/2022
6.72
 172,540 6.53 6.91 5.95 18,000 100 0.1
08/11/2022
6.53
 365,340 6.53 6.53 5.95 45,100 0 0.3
07/11/2022
6.53
 404,858 7.01 7.20 6.53 100 0 0.0
04/11/2022
7.01
 259,120 7.49 7.49 7.01 0 0 0
03/11/2022
7.49
 240,241 7.39 7.78 7.30 0 0 0
02/11/2022
7.39
 287,659 7.49 7.58 7.20 8,000 0 0.1
01/11/2022
7.49
 193,680 7.39 7.58 7.30 15,000 0 0.1
31/10/2022
7.39
 227,997 7.49 7.58 7.01 0 0 0
28/10/2022
7.49
 215,382 7.39 7.78 7.39 0 0 0
27/10/2022
7.39
 320,594 6.91 7.49 6.24 0 0 0
26/10/2022
6.91
 223,977 7.30 7.58 6.62 0 53,000 -0.4
25/10/2022
7.30
 338,303 7.68 7.97 6.91 15,100 0 0.1
24/10/2022
7.68
 436,009 8.45 8.83 7.68 0 800 -0.0
21/10/2022
8.45
 380,386 9.31 9.31 8.45 400 100 0.0
20/10/2022
9.31
 253,062 9.31 9.41 8.93 100 0 0.0
19/10/2022
9.31
 177,253 9.41 9.41 9.22 100 0 0.0
18/10/2022
9.41
 260,939 9.22 9.60 9.22 0 200 -0.0
17/10/2022
9.22
 192,558 9.22 9.22 8.93 0 0 0
14/10/2022
9.22
 339,015 8.74 9.22 8.93 0 2 -0.0
13/10/2022
8.74
 209,700 8.74 8.93 8.54 700 0 0.0
12/10/2022
8.74
 438,600 8.54 9.02 7.78 100 0 0.0
11/10/2022
8.54
 316,600 9.41 9.60 8.54 0 0 0
10/10/2022
9.41
 360,996 9.22 9.70 8.35 0 0 0
07/10/2022
9.22
 560,000 9.98 9.98 9.22 0 0 0
06/10/2022
9.98
 202,567 10.94 11.04 9.98 100 2,600 -0.0
05/10/2022
10.94
 257,085 10.56 11.04 9.60 0 0 0
04/10/2022
10.56
 305,480 11.04 11.42 10.56 0 0 0
03/10/2022
11.04
 486,151 12.10 12.10 10.94 0 0 0
30/09/2022
12.10
 742,681 12.19 12.38 11.14 100 150,000 -1.8
29/09/2022
12.19
 836,984 13.06 13.44 12.19 100 0 0.0
28/09/2022
13.06
 746,154 13.44 13.82 12.96 0 0 0
27/09/2022
13.44
 1,266,227 12.77 13.63 12.86 0 20 -0.0
26/09/2022
12.77
 478,842 13.44 13.44 12.48 100 0 0.0
23/09/2022
13.44
 337,938 13.25 13.73 13.06 0 80 -0.0

Chính sách bảo mật | Điều khoản sử dụng |