CTCP Xi măng Bỉm Sơn (bcc)

7.70
0
(0%)
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
(2024-10-16) 		-0.10 -1.27% 1,414,400 -1,700 -0.0
7.60
8
7.70
2 tháng
(2024-09-16) 		-0.10 -1.27% 3,065,900 -1,500 -0.0
7.60
8.10
7.70
3 tháng
(2024-08-19) 		-0.40 -4.88% 4,276,000 39,800 0.3
7.60
8.20
7.70
6 tháng
(2024-05-20) 		-0.40 -4.88% 19,494,300 246,342 2.0
7.50
9.40
7.70
12 tháng
(2023-11-21) 		-1.70 -17.89% 45,471,015 217,672 1.7
7.50
10
7.70
24 tháng
(2022-11-28) 		0.98 14.44% 243,688,471 -217,558 -5.3
6.82
14.02
7.70
36 tháng
(2021-12-01) 		-17.58 -69.27% 425,874,577 -955,569 -14.6
4.90
25.76
7.70
60 tháng
(2019-12-12) 		1.98 33.91% 823,636,273 -4,033,161 -35.2
4.10
26.22
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2019
6.15
 161,650 6.23 6.32 6.15 0 0 0
05/09/2019
6.23
 108,376 6.32 6.40 6.23 0 724 -0.0
04/09/2019
6.32
 59,927 6.32 6.32 6.15 0 0 0
03/09/2019
6.32
 76,190 6.40 6.40 6.23 0 0 0
30/08/2019
6.40
 119,900 6.32 6.40 6.23 0 0 0
29/08/2019
6.32
 255,120 6.23 6.40 6.23 0 14,200 -0.1
28/08/2019
6.23
 164,007 6.40 6.48 6.23 0 0 0
27/08/2019
6.40
 159,550 6.48 6.56 6.40 0 0 0
26/08/2019
6.48
 108,890 6.65 6.65 6.40 0 0 0
23/08/2019
6.65
 300,005 6.48 6.65 6.40 0 0 0
22/08/2019
6.48
 331,750 6.48 6.65 6.40 0 0 0
21/08/2019
6.48
 237,540 6.32 6.48 6.23 0 0 0
20/08/2019
6.32
 91,340 6.23 6.32 6.15 0 0 0
19/08/2019
6.23
 223,220 6.23 6.32 6.23 0 0 0
16/08/2019
6.23
 167,230 6.32 6.32 6.15 0 0 0
15/08/2019
6.32
 140,910 6.40 6.40 6.23 0 0 0
14/08/2019
6.40
 92,000 6.32 6.48 6.32 0 0 0
13/08/2019
6.32
 151,300 6.48 6.48 6.32 0 0 0
12/08/2019
6.48
 83,053 6.56 6.56 6.40 0 0 0
09/08/2019
6.56
 165,700 6.32 6.56 6.32 0 0 0
08/08/2019
6.32
 215,320 6.32 6.48 6.23 0 0 0
07/08/2019
6.32
 123,730 6.40 6.56 6.23 0 0 0
06/08/2019
6.40
 230,400 6.48 6.48 6.32 0 0 0
05/08/2019
6.48
 140,430 6.65 6.65 6.48 0 0 0
02/08/2019
6.65
 206,260 6.65 6.65 6.48 0 0 0
01/08/2019
6.65
 238,771 6.65 6.65 6.56 0 0 0
31/07/2019
6.65
 201,113 6.81 6.89 6.65 0 0 0
30/07/2019
6.81
 169,500 6.97 6.97 6.73 0 0 0
29/07/2019
6.97
 123,400 7.14 7.14 6.97 0 5,000 -0.0
26/07/2019
7.14
 65,800 7.06 7.14 7.06 0 0 0
25/07/2019
7.06
 194,370 7.14 7.38 6.97 0 0 0
24/07/2019
7.14
 580,527 6.97 7.22 6.97 1,200 25,500 -0.2
23/07/2019
6.97
 136,450 6.89 7.22 6.89 0 0 0
22/07/2019
6.89
 444,518 7.22 7.22 6.89 0 0 0
19/07/2019
7.22
 242,822 7.30 7.30 7.06 0 26,500 -0.2
18/07/2019
7.30
 156,820 7.38 7.47 7.22 0 0 0
17/07/2019
7.38
 504,620 7.30 7.55 7.30 100 0 0.0
16/07/2019
7.30
 473,400 7.14 7.38 7.14 0 0 0
15/07/2019
7.14
 251,220 7.14 7.22 7.14 0 0 0
12/07/2019
7.14
 164,620 7.22 7.22 7.14 3,000 0 0.0
11/07/2019
7.22
 434,370 7.06 7.22 7.06 140,800 0 1.2
10/07/2019
7.06
 260,075 7.14 7.22 7.06 0 0 0
09/07/2019
7.14
 571,317 6.81 7.22 6.81 0 0 0
08/07/2019
6.81
 113,023 6.89 6.89 6.81 0 0 0
05/07/2019
6.89
 101,088 6.81 6.89 6.73 0 9,700 -0.1
04/07/2019
6.81
 250,100 6.89 6.97 6.73 10,000 0 0.1
03/07/2019
6.89
 86,518 6.89 6.89 6.81 0 0 0
02/07/2019
6.89
 44,856 6.97 6.97 6.81 0 0 0
01/07/2019
6.97
 608,240 6.73 6.97 6.81 0 1,495 -0.0
28/06/2019
6.73
 118,550 6.81 6.81 6.56 0 0 0
27/06/2019
6.81
 140,620 6.89 6.89 6.73 0 0 0
26/06/2019
6.89
 501,035 6.73 6.97 6.65 0 0 0
25/06/2019
6.73
 66,630 6.73 6.73 6.56 17,000 5 0.1
24/06/2019
6.73
 176,690 6.65 6.73 6.65 83,000 0 0.7
21/06/2019
6.65
 213,410 6.73 6.81 6.65 65,900 0 0.5
20/06/2019
6.73
 238,210 6.65 6.73 6.65 59,000 0 0.5
19/06/2019
6.65
 52,900 6.48 6.65 6.48 7,900 0 0.1
18/06/2019
6.48
 155,239 6.65 6.65 6.40 0 0 0
17/06/2019
6.65
 18,271 6.65 6.65 6.56 0 0 0
14/06/2019
6.65
 34,243 6.65 6.65 6.56 0 0 0
13/06/2019
6.65
 34,020 6.56 6.65 6.56 0 0 0
12/06/2019
6.56
 82,485 6.81 6.81 6.56 0 0 0
11/06/2019
6.81
 81,427 6.89 6.89 6.73 0 0 0
10/06/2019
6.89
 440,722 6.56 6.89 6.56 311,000 0 2.6
07/06/2019
6.56
 101,700 6.32 6.56 6.32 20,000 0 0.2
06/06/2019
6.32
 130,380 6.40 6.48 6.32 0 0 0
05/06/2019
6.40
 116,700 6.48 6.65 6.40 0 0 0
04/06/2019
6.48
 358,460 6.23 6.56 6.15 0 0 0
03/06/2019
6.23
 658,259 6.81 6.81 6.23 0 89,400 -0.7
31/05/2019
6.81
 347,825 7.06 7.06 6.81 0 0 0
30/05/2019
7.06
 215,848 7.14 7.14 7.06 0 0 0
29/05/2019
7.14
 439,845 7.06 7.30 7.06 0 0 0
28/05/2019
7.06
 243,620 7.06 7.14 6.97 0 62,000 -0.5
27/05/2019
7.06
 176,680 7.14 7.22 7.06 0 0 0
24/05/2019
7.14
 174,610 7.14 7.22 7.06 0 0 0
23/05/2019
7.14
 302,176 7.14 7.14 6.97 2,000 0 0
22/05/2019
7.14
 420,440 7.22 7.30 7.06 0 0 0
21/05/2019
7.22
 498,384 7.30 7.38 7.22 0 0 0
20/05/2019
7.30
 795,691 7.14 7.47 7.14 0 0 0
17/05/2019
7.14
 628,539 7.47 7.63 7.14 100 0 0.0
16/05/2019
7.47
 307,487 7.55 7.63 7.38 19,700 0 0.2
15/05/2019
7.55
 361,291 7.63 7.71 7.55 10,000 0 0.1
14/05/2019
7.63
 946,269 7.38 7.79 7.30 0 200 -0.0
13/05/2019
7.38
 414,417 7.22 7.38 7.06 0 0 0
10/05/2019
7.22
 262,600 7.06 7.22 7.06 0 0 0
09/05/2019
7.06
 242,993 7.30 7.30 7.06 200 0 0.0
08/05/2019
7.30
 466,236 7.38 7.55 7.22 34,600 0 0.3
07/05/2019
7.38
 560,250 7.06 7.38 6.97 96,700 800 0.8
06/05/2019
7.06
 258,747 7.06 7.06 6.89 10,000 0 0.1
03/05/2019
7.06
 1,041,595 6.81 7.30 6.73 0 0 0
02/05/2019
6.81
 56,000 6.81 6.89 6.73 0 0 0
26/04/2019
6.81
 203,166 6.73 6.89 6.73 0 0 0
25/04/2019
6.73
 141,930 6.81 6.89 6.65 0 0 0
24/04/2019
6.81
 333,120 6.65 6.81 6.65 0 0 0
23/04/2019
6.65
 441,092 6.97 7.06 6.65 0 0 0
22/04/2019
6.97
 249,375 7.22 7.22 6.89 0 3,565 -0.0
19/04/2019
7.22
 318,480 7.14 7.22 6.97 0 670 -0.0
18/04/2019
7.14
 445,635 7.14 7.14 6.89 0 100 -0.0
17/04/2019
7.14
 362,789 7.30 7.47 7.14 0 0 0
16/04/2019
7.30
 313,421 7.30 7.47 7.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |