CTCP Xi măng Bỉm Sơn (bcc)

5.50
-0.10
(-1.79%)
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
(2026-09-08) 		-0.30 -5.26% 593,600 -200 0.0
5.40
5.80
5.60
2 tháng
(2026-08-10) 		-0.60 -10% 896,600 -6,500 0.0
5.40
6.10
5.60
3 tháng
(2026-07-10) 		-1.40 -20.59% 1,769,400 -13,600 -0.1
5.40
6.80
5.60
6 tháng
(2026-04-13) 		-1.90 -26.03% 4,205,900 -4,200 0.0
5.40
7.60
5.60
12 tháng
(2025-10-13) 		-3 -35.71% 16,409,500 -58,700 -0.4
5.40
8.40
5.60
24 tháng
(2024-10-18) 		-2.50 -31.65% 52,782,002 -267,184 -1.9
5.40
9.60
5.60
36 tháng
(2023-10-24) 		-5.10 -48.57% 104,273,790 -55,212 -0.3
5.40
14.20
5.60
60 tháng
(2021-11-03) 		-16.10 -74.88% 507,806,063 -821,705 -5.2
4.90
26.22
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2022
7.39
 320,594 6.24 7.49 6.24 0 0 0
26/10/2022
6.91
 223,977 6.62 7.58 6.62 0 53,000 -0.4
25/10/2022
7.30
 338,303 6.91 7.97 6.91 15,100 0 0.1
24/10/2022
7.68
 436,009 7.68 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 8.93 9.22 8.93 0 2 0.0
13/10/2022
8.74
 209,700 8.83 8.93 8.54 700 0 0.0
12/10/2022
8.74
 438,600 7.78 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 11.04 11.04 9.98 100 2,600 0.0
05/10/2022
10.94
 257,085 9.60 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 12.00 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 13.15 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 12.86 13.63 12.86 0 20 0.0
26/09/2022
12.77
 478,842 13.25 13.25 12.48 100 0 0.0
23/09/2022
13.44
 337,938 13.34 13.73 13.06 0 80 0.0
22/09/2022
13.25
 375,204 12.86 13.25 12.77 0 0 0
21/09/2022
12.86
 220,315 12.58 12.96 12.48 0 0 0
20/09/2022
12.58
 390,330 12.77 12.96 12.38 0 200,000 -2.6
19/09/2022
12.67
 363,730 13.06 13.06 12.58 0 0 0
16/09/2022
13.06
 299,503 13.34 13.44 12.86 400 0 0.0
15/09/2022
13.34
 182,548 13.54 13.54 13.34 500 0 0.0
14/09/2022
13.44
 443,440 13.25 13.44 12.77 0 44 0.0
13/09/2022
13.25
 253,486 13.25 13.34 13.06 7,500 0 0.1
12/09/2022
13.25
 504,113 13.34 13.54 13.25 0 150,800 -2.1
09/09/2022
13.15
 522,284 13.34 13.44 12.86 100 184,500 -2.5
08/09/2022
13.34
 592,600 13.92 13.92 13.34 100 0 0.0
07/09/2022
13.92
 499,100 14.11 14.30 13.92 0 0 0
06/09/2022
14.21
 648,614 14.50 14.59 14.11 0 190,000 -2.8
05/09/2022
14.40
 282,627 14.21 14.40 14.11 0 0 0
31/08/2022
14.21
 455,315 14.02 14.40 13.82 100 600 0.0
30/08/2022
14.02
 574,913 14.40 14.59 14.02 100 0 0.0
29/08/2022
14.40
 861,599 14.59 14.59 13.82 20,100 0 0.3
26/08/2022
14.88
 623,112 15.07 15.17 14.69 10,000 100 0.2
25/08/2022
14.98
 325,802 14.78 15.26 14.69 0 0 0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2022
14.78
 327,705 15.17 15.26 14.69 0 0 0
23/08/2022
14.78
 650,810 14.32 14.78 14.13 0 0 0
22/08/2022
14.32
 819,719 14.78 14.78 14.23 20,100 0 0.3
19/08/2022
14.78
 645,311 14.97 15.06 14.69 100 0 0.0
18/08/2022
14.97
 425,584 15.16 15.25 14.97 0 0 0
17/08/2022
15.25
 672,355 15.53 15.62 15.16 100 0 0.0
16/08/2022
15.53
 1,783,832 14.97 15.81 14.97 0 50,100 -0.8
15/08/2022
14.88
 496,555 14.97 15.16 14.78 0 0 0
12/08/2022
14.88
 550,500 14.69 14.88 14.60 0 0 0
11/08/2022
14.78
 781,865 15.06 15.34 14.51 500 0 0.0
10/08/2022
14.97
 737,928 14.88 15.25 14.78 1,100 0 0.0
09/08/2022
14.88
 542,902 15.06 15.06 14.78 0 0 0
08/08/2022
15.06
 617,400 14.78 15.25 14.78 0 0 0
05/08/2022
14.78
 459,610 14.69 14.88 14.60 0 0 0
04/08/2022
14.69
 926,428 14.97 15.34 14.69 100 0 0.0
03/08/2022
14.97
 773,162 14.69 15.06 14.51 0 0 0
02/08/2022
14.69
 860,845 14.69 15.06 14.51 0 300 0.0
01/08/2022
14.69
 1,129,108 14.04 14.78 13.95 0 0 0
29/07/2022
14.23
 660,755 14.32 14.41 14.04 0 0 0
28/07/2022
14.32
 1,040,121 14.23 14.78 14.23 0 0 0
27/07/2022
14.13
 357,300 13.95 14.13 13.58 10,000 0 0.1
26/07/2022
13.95
 559,444 13.95 14.23 13.95 600 0 0.0
25/07/2022
13.95
 513,000 14.13 14.32 13.95 0 0 0
22/07/2022
14.32
 478,645 14.51 14.51 14.23 0 0 0
21/07/2022
14.51
 1,452,332 13.67 14.51 13.67 0 6,000 -0.1
20/07/2022
13.76
 531,324 13.48 13.95 13.39 0 0 0
19/07/2022
13.48
 285,746 13.67 13.85 13.48 0 0 0
18/07/2022
13.67
 594,110 13.48 14.32 13.48 0 0 0
15/07/2022
13.48
 648,750 13.58 13.95 13.48 0 10,000 -0.1
14/07/2022
13.58
 406,297 13.48 13.85 13.39 0 0 0
13/07/2022
13.67
 493,100 13.48 13.85 13.48 0 0 0
12/07/2022
13.48
 502,265 13.02 13.67 13.02 0 10,000 -0.1
11/07/2022
13.20
 563,559 12.55 13.39 12.46 0 10,269 -0.1
08/07/2022
12.55
 233,005 12.46 12.83 12.37 0 6,500 -0.1
07/07/2022
12.18
 226,604 12.18 12.55 11.99 0 0 0
06/07/2022
12.18
 285,011 12.55 12.83 12.18 0 2,000 0.0
05/07/2022
12.74
 371,900 13.30 13.30 12.74 10,000 27,000 -0.2
04/07/2022
13.20
 265,505 13.39 13.48 13.02 0 0 0
01/07/2022
13.02
 503,250 12.92 13.48 12.27 0 0 0
30/06/2022
13.02
 366,933 13.67 13.85 13.02 0 0 0
29/06/2022
13.67
 349,804 13.67 13.85 13.39 0 0 0
28/06/2022
13.85
 550,210 13.58 14.13 13.48 0 0 0
27/06/2022
13.48
 604,811 13.20 13.67 13.11 0 15,700 -0.2
24/06/2022
13.20
 422,140 13.58 13.76 13.20 0 0 0
23/06/2022
13.58
 375,800 13.58 13.58 12.92 0 0 0
22/06/2022
13.58
 509,300 13.20 13.58 11.62 0 0 0
21/06/2022
12.83
 600,023 12.09 12.92 11.06 0 7,300 -0.1
20/06/2022
12.27
 656,495 13.39 13.95 12.27 0 0 0
17/06/2022
13.39
 569,750 14.69 14.69 13.11 0 0 0
16/06/2022
14.04
 475,902 13.67 14.60 13.67 0 0 0
15/06/2022
13.48
 1,232,087 14.60 14.88 13.39 6,000 0 0.1
14/06/2022
14.78
 493,804 13.48 15.34 13.48 200 200 0
13/06/2022
14.97
 1,115,976 16.46 16.46 14.97 0 1,000 0.0
10/06/2022
16.55
 1,814,856 16.18 17.39 15.90 3,600 100 0.1
09/06/2022
16.27
 566,221 16.18 16.46 16.09 0 0 0
08/06/2022
16.36
 1,152,242 16.09 16.92 15.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc