CTCP Xi măng Bỉm Sơn (bcc)

5.90
-0.10
(-1.67%)
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
(2026-06-30) 		-1 -14.29% 721,300 -1,200 0
6
7
6
2 tháng
(2026-06-01) 		-1 -14.29% 1,417,400 -2,100 0
6
7.10
6
3 tháng
(2026-05-04) 		-1.10 -15.49% 2,463,900 -2,200 0
6
7.30
6
6 tháng
(2026-02-02) 		-1.70 -22.08% 6,983,100 21,800 0.1
6
7.80
6
12 tháng
(2025-08-04) 		-2.80 -31.82% 27,477,300 -5,200 -0.1
6
9.50
6
24 tháng
(2024-08-09) 		-1.90 -24.05% 55,065,470 -64,284 -0.4
6
9.50
6
36 tháng
(2023-08-15) 		-7.54 -55.67% 124,769,219 -95,287 -0.7
6
13.54
6
60 tháng
(2021-08-25) 		-7.78 -56.47% 609,986,221 -1,979,996 -23.9
4.90
26.22
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |