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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |