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)
07/06/2022
15.99
 1,024,789 15.53 15.99 14.69 100 200 0.0
06/06/2022
15.53
 560,731 15.62 15.81 15.25 1,000 0 0.0
03/06/2022
15.62
 503,749 15.62 15.99 15.43 0 0 0
02/06/2022
15.62
 1,259,844 15.43 16.27 14.97 200 0 0.0
01/06/2022
15.34
 512,466 14.88 15.53 14.60 0 0 0
31/05/2022
15.06
 602,815 15.06 15.34 14.69 0 0 0
30/05/2022
15.16
 498,432 15.16 15.34 14.88 0 0 0
27/05/2022
15.16
 744,069 14.69 15.71 14.51 200 0 0.0
26/05/2022
14.69
 415,326 14.88 15.06 14.51 0 0 0
25/05/2022
14.60
 820,577 14.04 14.88 14.04 0 0 0
24/05/2022
13.95
 284,250 13.76 14.13 13.30 0 0 0
23/05/2022
13.76
 484,265 14.41 14.69 13.58 0 0 0
20/05/2022
14.23
 609,486 13.85 14.78 13.85 3,000 0 0.0
19/05/2022
13.85
 374,922 13.67 13.95 13.02 2,100 0 0.0
18/05/2022
13.85
 435,984 13.76 14.23 13.67 0 0 0
17/05/2022
13.48
 405,082 12.55 13.48 12.27 0 0 0
16/05/2022
12.27
 381,521 12.18 13.85 11.53 0 0 0
13/05/2022
12.74
 819,062 13.95 14.41 12.74 0 40 0.0
12/05/2022
14.13
 572,938 15.53 15.53 14.13 6,000 0 0.1
11/05/2022
15.53
 243,120 15.43 15.62 14.97 0 10,000 -0.2
10/05/2022
15.16
 519,889 14.04 15.34 13.58 0 0 0
09/05/2022
14.60
 695,593 16.18 16.18 14.60 0 100 0.0
06/05/2022
16.18
 409,550 16.74 16.92 15.99 0 0 0
05/05/2022
17.02
 615,684 17.11 17.76 16.55 19,400 0 0.3
04/05/2022
16.74
 884,636 15.34 16.74 15.34 1,800 0 0.0
29/04/2022
15.25
 750,354 14.97 15.43 14.51 7,000 0 0.1
28/04/2022
14.97
 367,400 15.16 15.62 14.97 2,000 0 0.0
27/04/2022
15.16
 344,600 14.60 15.34 14.23 5,800 0 0.1
26/04/2022
14.41
 871,319 14.23 14.41 12.83 100 9,100 -0.1
25/04/2022
14.23
 785,589 15.81 16.18 14.23 100 200 0.0
22/04/2022
15.71
 440,793 15.62 16.36 15.06 40,400 0 0.7
21/04/2022
15.53
 829,700 15.90 16.64 14.69 40,400 0 0.7
20/04/2022
15.90
 733,100 16.74 17.02 15.90 20,100 0 0.3
19/04/2022
16.64
 715,600 18.41 18.88 16.64 0 0 0
18/04/2022
18.41
 1,465,118 20.46 20.55 18.41 600 20,400 -0.4
14/04/2022
20.92
 631,080 21.48 21.57 19.71 100 73,100 -1.7
13/04/2022
21.39
 1,091,549 20.83 21.57 19.71 20,000 31,000 -0.3
12/04/2022
20.83
 1,181,561 22.78 23.43 20.83 0 500 0.0
08/04/2022
22.59
 797,907 22.41 23.25 21.94 0 0 0
07/04/2022
22.32
 781,323 23.52 23.62 22.04 0 0 0
06/04/2022
22.97
 2,136,884 22.59 23.71 22.13 20,000 200 0.5
05/04/2022
22.59
 552,267 22.41 22.69 22.32 0 29,000 -0.7
04/04/2022
22.41
 947,932 22.13 22.78 21.48 0 0 0
01/04/2022
21.76
 1,345,452 21.48 22.04 20.73 100 0 0.0
31/03/2022
21.39
 1,281,491 22.78 23.15 21.39 0 0 0
30/03/2022
22.78
 1,589,324 23.90 23.99 22.50 40,100 600 1.0
29/03/2022
23.90
 2,324,178 23.15 24.08 23.06 370,000 20,100 9.0
28/03/2022
23.25
 2,008,025 23.06 23.80 22.50 0 0 0
25/03/2022
23.06
 969,071 23.71 23.71 22.97 0 1,400 0.0
24/03/2022
23.43
 2,566,972 22.22 23.52 21.94 5,000 0 0.1
23/03/2022
22.22
 1,003,858 22.22 22.59 22.04 0 3,900 -0.1
22/03/2022
22.13
 1,048,693 22.04 22.69 21.94 50,000 39,000 0.2
21/03/2022
21.94
 993,123 22.59 22.78 21.85 0 0 0
18/03/2022
21.85
 1,423,929 22.69 22.78 21.85 0 5,000 -0.1
17/03/2022
22.59
 1,458,231 22.78 23.52 22.41 0 3,800 -0.1
16/03/2022
22.59
 1,429,916 22.50 23.06 22.22 5,000 0 0.1
15/03/2022
22.50
 1,654,224 22.87 23.62 21.85 0 0 0
14/03/2022
22.97
 2,611,351 22.32 23.15 22.04 0 3,000 -0.1
11/03/2022
22.32
 3,870,928 21.20 22.87 20.46 10,200 6,000 0.1
10/03/2022
21.20
 1,227,980 19.90 21.39 19.90 0 400 0.0
09/03/2022
19.90
 931,467 19.80 20.46 19.15 0 0 0
08/03/2022
20.27
 1,242,759 21.20 21.20 20.27 0 0 0
07/03/2022
21.20
 978,548 21.11 21.94 20.92 0 0 0
04/03/2022
21.20
 1,002,413 21.11 22.04 21.11 5,000 0 0.1
03/03/2022
21.11
 2,003,447 19.71 21.57 19.25 100 0 0.0
02/03/2022
19.71
 501,272 20.18 20.36 19.62 0 0 0
01/03/2022
20.18
 1,123,299 19.80 20.64 19.80 0 0 0
28/02/2022
19.80
 909,991 18.97 20.36 18.41 0 0 0
25/02/2022
18.88
 365,143 18.41 19.25 18.41 0 0 0
24/02/2022
18.41
 826,092 19.43 19.43 17.67 2,500 0 0.1
23/02/2022
19.43
 481,710 19.34 19.53 19.15 10,400 0 0.2
22/02/2022
19.34
 581,092 19.90 19.90 18.88 500 1,000 0.0
21/02/2022
19.90
 669,182 19.43 20.27 19.06 2,000 0 0.0
18/02/2022
19.43
 663,539 18.88 19.62 18.60 1,500 7,500 -0.1
17/02/2022
18.88
 406,617 19.25 19.25 18.78 100 0 0.0
16/02/2022
18.97
 517,367 18.69 19.15 18.69 300 0 0.0
15/02/2022
18.60
 203,423 18.60 18.78 18.32 0 0 0
14/02/2022
18.60
 521,980 18.41 19.06 17.85 0 10,400 -0.2
11/02/2022
18.41
 308,277 18.60 18.60 18.22 500 0 0.0
10/02/2022
18.60
 467,146 19.06 19.25 18.41 0 0 0
09/02/2022
19.06
 474,106 17.95 19.15 17.95 30,000 0 0.6
08/02/2022
17.95
 391,670 17.48 18.13 17.48 5,000 0 0.1
07/02/2022
17.48
 499,353 16.46 17.67 16.46 1,000 0 0.0
28/01/2022
16.46
 181,559 16.46 16.46 16.18 0 0 0
27/01/2022
16.46
 153,841 16.27 16.55 16.27 0 0 0
26/01/2022
16.36
 511,485 16.36 16.83 16.18 0 0 0
25/01/2022
16.36
 700,819 16.83 17.20 15.81 0 350,000 -6.1
24/01/2022
16.74
 371,256 18.41 18.41 16.64 200 0 0.0
21/01/2022
18.41
 393,607 18.32 18.88 18.32 0 0 0
20/01/2022
18.13
 435,850 17.11 18.13 17.02 0 0 0
19/01/2022
17.02
 412,286 16.36 17.67 15.99 100 0 0.0
18/01/2022
16.64
 844,849 18.41 18.41 16.64 0 0 0
17/01/2022
18.41
 1,185,759 20.46 20.73 18.41 0 0 0
14/01/2022
20.46
 422,876 20.55 21.20 20.08 0 0 0
13/01/2022
20.92
 586,815 21.20 21.85 20.83 0 0 0
12/01/2022
21.39
 1,115,590 21.20 22.13 20.83 0 200 0.0
11/01/2022
21.11
 919,680 21.39 22.32 19.62 0 700 0.0
10/01/2022
21.76
 1,068,936 21.66 22.32 21.57 10,000 0 0.2
07/01/2022
21.85
 1,006,615 21.57 22.32 21.20 0 2,100 0.0
06/01/2022
21.66
 1,133,683 22.41 22.41 21.66 0 0 0

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