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)
05/01/2022
22.41
 992,709 22.78 23.43 22.41 0 0 0
04/01/2022
22.78
 1,472,234 21.01 22.78 21.01 3,000 0 0.1
31/12/2021
21.01
 793,271 20.92 21.66 20.64 600 0 0.0
30/12/2021
20.92
 680,086 21.01 21.39 20.83 1,000 0 0.0
29/12/2021
21.39
 417,447 21.39 21.85 21.20 0 0 0
28/12/2021
21.39
 1,611,825 20.46 21.85 20.27 0 0 0
27/12/2021
20.46
 1,842,419 21.57 21.94 20.27 400 3,356 -0.1
24/12/2021
21.57
 933,098 22.69 22.87 21.57 1,400 0 0.0
23/12/2021
22.59
 1,237,756 22.97 23.15 22.22 100 0 0.0
22/12/2021
22.97
 1,332,617 23.80 24.18 22.97 0 0 0
21/12/2021
23.80
 1,310,418 23.62 24.18 23.06 2,000 300 0.0
20/12/2021
23.71
 1,738,512 24.08 24.27 23.25 400 1,000 0.0
17/12/2021
23.99
 1,093,187 24.27 24.73 23.80 0 0 0
16/12/2021
24.27
 1,111,166 24.64 24.83 23.99 0 13,100 -0.3
15/12/2021
24.73
 1,780,515 24.45 25.10 23.52 0 0 0
14/12/2021
24.45
 1,876,129 25.10 25.29 24.18 2,100 0 0.1
13/12/2021
25.10
 2,703,202 25.76 26.78 25.10 14,700 2,000 0.4
10/12/2021
25.76
 2,615,737 24.73 25.94 24.73 2,000 100 0.1
09/12/2021
24.73
 742,741 24.18 24.83 23.71 3,000 0 0.1
08/12/2021
24.18
 569,206 24.18 24.64 23.99 0 0 0
07/12/2021
24.18
 708,614 23.25 24.45 23.15 0 300 0.0
06/12/2021
23.25
 1,302,823 24.27 24.55 22.32 0 0 0
03/12/2021
24.27
 1,385,402 25.66 26.03 24.27 1,000 98,000 -2.6
02/12/2021
25.66
 1,283,276 25.38 26.50 24.83 0 0 0
01/12/2021
25.38
 969,702 25.85 25.85 25.10 2,000 0 0.1
30/11/2021
25.85
 2,684,441 25.10 26.59 25.10 5,300 1,000 0.1
29/11/2021
25.10
 1,987,145 22.32 25.38 22.13 100 3,000 -0.1
26/11/2021
24.55
 1,797,296 23.52 25.01 22.78 0 0 0
25/11/2021
23.52
 822,769 23.25 24.18 22.78 0 0 0
24/11/2021
23.52
 892,825 23.71 24.55 23.25 17,000 5,520 0.3
23/11/2021
23.71
 1,027,793 22.22 23.71 21.39 0 5,000 -0.1
22/11/2021
22.22
 1,849,065 24.64 24.92 22.22 100 69,392 -1.7
19/11/2021
24.64
 2,497,612 25.38 26.59 22.97 0 7,100 -0.2
18/11/2021
25.38
 1,406,485 25.66 26.03 25.10 0 33,040 -0.9
17/11/2021
25.66
 1,647,547 26.50 26.50 25.10 200,000 17,700 5.1
16/11/2021
26.22
 2,453,658 25.57 27.34 24.92 355,000 0 9.8
15/11/2021
25.57
 2,351,854 25.57 26.03 25.10 1,000 8,200 -0.2
12/11/2021
25.57
 4,119,702 23.90 25.94 23.62 8,960 1,000 0.2
11/11/2021: Cổ tức tiền mặt tỉ lệ: 3%
11/11/2021
23.62
 1,708,736 23.62 23.90 23.06 82,000 0 2.1
10/11/2021
23.34
 1,957,384 22.42 23.89 22.05 10,000 60 0.2
09/11/2021
22.42
 984,112 22.97 23.34 22.42 4,600 500 0.1
08/11/2021
22.97
 1,302,511 22.60 23.25 22.42 2,000 59,500 -1.4
05/11/2021
22.60
 708,312 22.51 23.34 21.87 0 0 0
04/11/2021
22.51
 1,002,308 21.50 22.51 21.50 400 7,700 -0.2
03/11/2021
21.50
 2,309,033 23.52 23.89 21.50 800 65,700 -1.6
02/11/2021
23.34
 1,149,930 23.15 23.98 23.06 100 22,200 -0.6
01/11/2021
23.15
 2,411,530 23.89 23.89 22.97 0 0 0
29/10/2021
23.89
 1,750,674 24.17 24.17 23.43 100 500 0.0
28/10/2021
24.07
 1,148,682 24.17 25.08 23.98 500 39,000 -1.0
27/10/2021
23.98
 1,628,425 23.15 24.44 22.97 2,700 32,400 -0.8
26/10/2021
23.15
 2,335,309 23.80 23.80 21.50 5,500 400 0.1
25/10/2021
23.80
 1,235,644 24.44 24.72 23.80 400 300 0.0
22/10/2021
24.35
 1,547,873 23.61 24.90 23.43 4,100 2,900 0.0
21/10/2021
23.52
 1,101,480 23.52 23.71 23.15 0 9,500 -0.2
20/10/2021
23.52
 2,117,658 23.25 24.07 22.60 5,000 0 0.1
19/10/2021
23.25
 1,114,078 23.61 23.71 22.97 6,000 13,600 -0.2
18/10/2021
23.34
 1,991,262 22.97 23.71 22.79 12,000 3,000 0.2
15/10/2021
22.97
 1,969,556 22.97 23.34 22.79 301,000 0 7.5
14/10/2021
22.97
 2,793,521 21.50 23.34 21.50 33,600 100 0.8
13/10/2021
21.50
 2,179,277 20.95 21.50 20.77 300,000 0 6.9
12/10/2021
20.95
 1,503,059 21.22 21.50 20.86 100 20,300 -0.5
11/10/2021
21.22
 2,145,644 21.13 21.87 20.86 0 1,000 0.0
08/10/2021
21.13
 2,088,141 21.22 21.59 20.77 100 200 0.0
07/10/2021
21.22
 1,621,686 21.59 22.05 20.95 500 13,100 -0.3
06/10/2021
21.41
 2,304,330 19.94 21.50 19.85 0 13,200 -0.3
05/10/2021
19.94
 1,762,669 19.57 20.31 19.30 1,100 1,100 0
04/10/2021
19.94
 2,584,955 19.75 20.58 19.48 400 11,600 -0.2
01/10/2021
19.75
 2,198,221 19.11 20.40 18.47 84,862 65,369 0.4
30/09/2021
19.11
 2,185,242 19.30 19.75 18.93 6,900 0 0.1
29/09/2021
18.84
 3,248,514 17.27 18.84 17.27 32,800 500 0.6
28/09/2021
17.18
 1,067,123 16.54 17.18 16.26 0 0 0
27/09/2021
16.54
 1,383,981 17.00 17.37 16.54 0 0 0
24/09/2021
17.00
 1,740,512 17.92 18.01 17.00 0 260,256 -4.9
23/09/2021
17.83
 1,957,635 18.28 18.84 17.83 100 405,000 -8.1
22/09/2021
18.28
 1,447,516 18.84 18.84 18.10 0 156,868 -3.1
21/09/2021
18.38
 2,281,286 17.83 18.74 16.63 0 6,400 -0.1
20/09/2021
18.01
 2,557,139 18.65 18.93 17.46 0 10,000 -0.2
17/09/2021
18.65
 2,342,534 18.28 19.02 17.92 0 0 0
16/09/2021
18.28
 1,733,987 18.38 18.93 18.01 7,256 4,200 0.1
15/09/2021
18.10
 2,677,712 16.91 18.28 16.54 0 6,000 -0.1
14/09/2021
16.91
 1,699,393 17.09 17.09 16.54 1,500 200 0.0
13/09/2021
17.09
 1,301,143 17.64 17.64 16.72 1,500 100 0.0
10/09/2021
17.37
 1,634,633 18.01 18.10 17.27 2,000 100 0.0
09/09/2021
18.01
 2,421,783 16.91 18.10 16.91 0 1,500 0.0
08/09/2021
16.91
 1,325,042 16.63 17.18 16.45 0 71,400 -1.3
07/09/2021
16.63
 3,159,125 16.45 17.37 15.99 8,084 40,000 -0.6
06/09/2021
16.36
 3,612,135 17.18 17.37 16.36 5,000 40,000 -0.7
01/09/2021
17.18
 2,775,616 16.63 17.46 16.36 200 137,500 -2.6
31/08/2021
16.72
 2,282,115 16.63 17.37 16.17 0 74,800 -1.4
30/08/2021
16.63
 2,301,129 16.54 17.64 16.54 0 218,900 -4.1
27/08/2021
16.17
 4,710,306 14.61 16.17 14.52 0 195,000 -3.2
26/08/2021
14.70
 3,234,179 14.06 14.89 13.69 21,900 86,400 -1.0
25/08/2021
13.78
 667,491 13.32 13.78 13.14 0 5,000 -0.1
24/08/2021
13.32
 2,207,736 13.97 14.52 12.86 0 10,000 -0.2
23/08/2021
13.97
 2,117,819 13.78 14.52 13.69 2,000 143,400 -2.2
20/08/2021
13.78
 2,582,434 14.52 14.79 13.51 0 4,300 -0.1
19/08/2021
14.52
 2,370,650 14.15 15.16 13.78 17,100 35,600 -0.3
18/08/2021
14.15
 2,070,270 14.43 14.79 13.60 0 1,000 0.0
17/08/2021
14.52
 2,206,131 15.62 15.62 14.24 0 2,900 0.0
16/08/2021
14.89
 3,628,817 13.60 14.89 13.14 376,700 5,800 5.9

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