CTCP Xi măng Bỉm Sơn (bcc)

7.30
0.10
(1.39%)
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
(2026-02-11) 		-0.50 -6.49% 2,135,300 1,600 0.0
6.80
7.80
7.30
2 tháng
(2026-01-12) 		-0.50 -6.49% 5,381,200 6,300 0.0
6.80
8.20
7.30
3 tháng
(2025-12-15) 		-0.60 -7.69% 6,385,000 -400 -0.0
6.80
8.20
7.30
6 tháng
(2025-09-15) 		-2.10 -22.58% 13,524,800 -40,400 -0.3
6.80
9.30
7.30
12 tháng
(2025-03-18) 		-0.40 -5.26% 38,562,800 12,416 0.0
6.20
9.50
7.30
24 tháng
(2024-03-25) 		-2.40 -25% 71,824,169 -75,182 -0.4
6.20
9.60
7.30
36 tháng
(2023-03-29) 		-4.42 -38.02% 216,871,936 -607,842 -8.0
6.20
14.02
7.30
60 tháng
(2021-04-08) 		-4.74 -39.72% 720,241,330 -1,551,679 -17.8
4.90
26.22
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |