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)
13/08/2021
13.60
 4,599,841 14.52 14.52 13.05 700 500 0.0
12/08/2021
14.43
 3,447,472 13.41 14.43 13.14 47,600 0 0.7
11/08/2021
13.14
 3,456,358 12.31 13.14 12.31 3,600 0 0.1
10/08/2021
11.94
 5,606,358 10.93 11.94 10.93 500 1,400 0.0
09/08/2021
10.93
 1,336,696 10.66 10.93 10.47 56,600 21,100 0.4
06/08/2021
10.66
 1,084,594 10.93 11.12 10.66 0 0 0
05/08/2021
10.84
 3,343,706 10.11 10.84 10.02 54,500 9,800 0.5
04/08/2021
10.11
 657,892 10.20 10.29 9.92 0 0 0
03/08/2021
10.20
 668,173 10.29 10.38 10.02 0 0 0
02/08/2021
10.20
 1,664,288 9.92 10.38 9.92 39,900 60,000 -0.2
30/07/2021
9.92
 2,351,987 9.37 9.92 9.19 0 1,100 0.0
29/07/2021
9.37
 345,425 9.37 9.37 9.19 0 0 0
28/07/2021
9.19
 728,246 8.91 9.46 8.82 0 0 0
27/07/2021
9.00
 401,120 8.82 9.10 8.73 900 0 0.0
26/07/2021
8.82
 214,892 8.91 8.91 8.64 0 500 0.0
23/07/2021
8.91
 489,630 9.00 9.00 8.64 0 0 0
22/07/2021
9.00
 500,970 8.64 9.00 8.64 0 100 0.0
21/07/2021
8.64
 125,458 8.73 8.91 8.64 500 0 0.0
20/07/2021
8.64
 441,301 8.36 8.73 8.36 100 0 0.0
19/07/2021
8.45
 408,025 8.64 8.91 8.36 100 0 0.0
16/07/2021
9.10
 130,163 9.00 9.10 8.91 0 0 0
15/07/2021
9.00
 138,800 9.00 9.10 8.73 0 0 0
14/07/2021
8.91
 405,096 9.10 9.37 8.55 0 432 0.0
13/07/2021
8.82
 235,359 8.36 8.82 8.36 11,300 0 0.1
12/07/2021
8.36
 1,067,220 9.28 9.28 8.27 200 0 0.0
09/07/2021
9.19
 549,877 9.46 9.56 9.19 100 0 0.0
08/07/2021
9.46
 337,324 9.56 9.74 9.37 0 0 0
07/07/2021
9.56
 1,112,200 9.92 9.92 9.28 500 0 0.0
06/07/2021
9.92
 527,013 10.38 10.38 9.92 200 0 0.0
05/07/2021
10.38
 669,706 10.84 11.03 10.20 200 0 0.0
02/07/2021
10.84
 1,671,556 9.92 10.84 9.83 60,000 0 0.6
01/07/2021
9.92
 698,470 10.11 10.11 9.83 2,000 100 0.0
30/06/2021
10.02
 469,600 10.20 10.20 9.83 200 200 0
29/06/2021
10.11
 392,517 10.11 10.38 10.02 7,200 300 0.1
28/06/2021
10.11
 1,618,413 10.38 10.47 9.37 400 900 0.0
25/06/2021
10.38
 893,995 10.66 10.84 10.38 100 4,100 0.0
24/06/2021
10.84
 844,634 10.93 10.93 10.57 0 26,056 -0.3
23/06/2021
10.93
 704,992 11.21 11.30 10.84 5,000 0 0.1
22/06/2021
11.21
 1,382,295 11.49 11.67 11.03 0 7,400 -0.1
21/06/2021
11.39
 1,662,565 11.21 11.67 11.03 0 400 0.0
18/06/2021
11.21
 832,281 11.12 11.30 10.93 0 6,300 -0.1
17/06/2021
11.12
 623,969 11.76 11.76 10.93 14,600 0 0.2
16/06/2021
11.30
 2,651,461 10.66 11.49 10.66 0 3,500 0.0
15/06/2021
10.75
 997,388 10.84 10.93 10.57 100 0 0.0
14/06/2021
10.84
 1,239,569 10.93 11.12 10.66 200 0 0.0
11/06/2021
10.93
 1,840,956 10.93 11.49 10.93 5,700 0 0.1
10/06/2021
10.84
 778,000 10.84 10.93 10.57 0 0 0
09/06/2021
10.84
 1,024,182 10.75 11.12 10.47 0 0 0
08/06/2021
10.75
 2,223,557 10.66 11.49 10.57 0 0 0
07/06/2021
10.66
 1,657,308 10.66 10.93 9.92 0 0 0
04/06/2021
10.66
 847,521 10.84 10.93 10.47 0 0 0
03/06/2021
10.84
 1,085,835 10.84 10.93 10.57 500 0 0.0
02/06/2021
10.84
 2,166,677 10.02 10.84 9.92 100 0 0.0
01/06/2021
10.02
 992,267 9.83 10.57 9.83 100 0 0.0
31/05/2021
10.29
 1,743,401 9.46 10.38 9.28 0 0 0
28/05/2021
9.46
 846,842 9.37 9.65 9.28 0 5 0.0
27/05/2021
9.37
 798,872 9.37 9.46 9.19 100 0 0.0
26/05/2021
9.37
 570,093 9.46 9.46 9.28 0 0 0
25/05/2021
9.46
 384,737 9.65 9.74 9.37 0 0 0
24/05/2021
9.65
 483,707 9.56 9.74 9.46 0 300 0.0
21/05/2021
9.56
 697,781 9.37 9.74 9.28 0 0 0
20/05/2021
9.37
 897,505 9.19 9.74 9.19 0 0 0
19/05/2021
9.19
 743,618 9.46 9.56 9.19 0 0 0
18/05/2021
9.46
 410,934 9.65 9.65 9.37 0 0 0
17/05/2021
9.65
 465,610 9.46 9.92 9.46 4,000 100 0.0
14/05/2021
9.74
 492,005 9.74 10.02 9.65 0 1,200 0.0
13/05/2021
9.83
 1,097,315 10.11 10.11 9.74 8,700 0 0.1
12/05/2021
10.11
 685,591 10.29 10.29 9.92 17,300 0 0.2
11/05/2021
10.29
 603,111 10.47 10.47 10.11 48,500 0 0.5
10/05/2021
10.38
 1,382,253 9.56 10.38 9.37 0 0 0
07/05/2021
9.56
 695,893 9.83 9.83 9.46 0 100 0.0
06/05/2021
9.83
 814,686 9.92 10.29 9.74 0 0 0
05/05/2021
9.92
 745,182 9.46 10.02 9.46 0 1,000 0.0
04/05/2021
9.46
 680,092 9.92 9.92 9.10 0 2,300 0.0
29/04/2021
9.92
 735,795 10.29 10.29 9.83 0 0 0
28/04/2021
10.11
 785,216 10.02 10.11 9.74 100 0 0.0
27/04/2021
10.11
 370,046 10.11 10.20 9.92 0 1,100 0.0
26/04/2021
10.20
 729,821 10.29 10.66 10.02 0 0 0
23/04/2021
10.57
 643,556 10.20 10.57 9.56 0 0 0
22/04/2021
10.20
 733,297 10.66 10.84 10.20 17,810 0 0.2
20/04/2021
10.66
 726,250 10.75 10.93 10.57 200 0 0.0
19/04/2021
10.75
 711,390 11.03 11.03 10.57 0 0 0
16/04/2021
11.03
 1,405,212 11.03 11.21 10.66 200 0 0.0
15/04/2021
11.21
 1,257,054 11.85 11.94 11.21 200 0 0.0
14/04/2021
11.67
 959,582 11.49 11.76 11.30 300 300 0
13/04/2021
11.49
 1,755,104 12.04 12.13 11.49 16,800 0 0.2
12/04/2021
11.94
 1,659,113 11.85 12.13 11.67 100 100 0
09/04/2021
11.85
 998,821 11.85 12.04 11.67 0 2,100 0.0
08/04/2021
11.94
 2,086,025 11.85 12.31 11.58 2,500 33,600 -0.4
07/04/2021
11.76
 3,068,452 10.75 11.76 10.75 0 0 0
06/04/2021
10.75
 1,411,269 11.03 11.03 10.75 200 0 0.0
05/04/2021
11.03
 1,045,915 11.21 11.39 10.93 20,000 39,900 -0.2
02/04/2021
11.21
 1,200,489 11.39 11.58 11.12 200 0 0.0
01/04/2021
11.39
 2,073,759 10.66 11.39 10.57 14,100 1,000 0.2
31/03/2021
10.66
 1,322,943 10.84 10.84 10.47 100 0 0.0
30/03/2021
10.84
 1,066,611 10.93 11.03 10.66 0 4,600 -0.1
29/03/2021
10.93
 980,794 11.12 11.21 10.66 800 0 0.0
26/03/2021
11.03
 1,480,984 10.75 11.03 9.83 4,400 0 0.1
25/03/2021
10.75
 1,307,690 11.30 11.58 10.75 12,700 0 0.2
24/03/2021
11.30
 3,368,377 10.93 11.58 10.75 0 2,400 0.0

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