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)
26/10/2020
6.43
 219,922 6.43 6.43 6.25 23,000 3,600 0.1
23/10/2020
6.43
 121,440 6.52 6.52 6.43 0 0 0
22/10/2020
6.52
 121,700 6.43 6.52 6.43 0 0 0
21/10/2020
6.52
 38,980 6.52 6.52 6.43 100 0 0.0
20/10/2020
6.52
 71,233 6.43 6.62 6.43 0 0 0
19/10/2020
6.52
 30,020 6.52 6.62 6.52 0 0 0
16/10/2020
6.52
 87,230 6.52 6.62 6.52 0 0 0
15/10/2020
6.52
 69,230 6.62 6.71 6.52 0 0 0
14/10/2020
6.62
 110,500 6.71 6.71 6.52 0 5,600 0.0
13/10/2020
6.80
 200,700 6.80 6.80 6.52 0 0 0
12/10/2020
6.80
 173,860 6.80 6.89 6.71 0 0 0
09/10/2020
6.80
 144,220 6.80 6.89 6.80 100 0 0.0
08/10/2020
6.80
 75,700 6.89 6.89 6.80 0 0 0
07/10/2020
6.80
 388,980 6.89 6.98 6.80 0 0 0
06/10/2020
6.98
 226,540 6.98 7.07 6.89 0 0 0
05/10/2020
6.98
 292,800 6.98 6.98 6.89 0 0 0
02/10/2020
6.89
 426,324 6.98 7.07 6.80 0 52,500 -0.4
01/10/2020
6.98
 205,400 6.89 6.98 6.89 0 0 0
30/09/2020
6.89
 315,600 6.80 6.89 6.80 0 0 0
29/09/2020
6.80
 252,976 7.07 7.07 6.80 0 0 0
28/09/2020
7.07
 436,293 7.07 7.07 6.89 0 5,000 0.0
25/09/2020
6.98
 523,325 6.71 7.07 6.62 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
24/09/2020
6.71
 375,662 7.17 7.17 6.62 0 5,000 0.0
23/09/2020
6.65
 550,648 6.73 6.73 6.65 0 0 0
22/09/2020
6.73
 852,130 6.81 6.81 6.65 100 0 0.0
21/09/2020
6.81
 864,375 6.89 6.89 6.73 3,000 0 0.0
18/09/2020
6.81
 706,155 6.65 6.81 6.65 0 0 0
17/09/2020
6.65
 1,211,592 6.32 6.65 6.23 0 0 0
16/09/2020
6.32
 139,110 6.40 6.40 6.23 0 0 0
15/09/2020
6.40
 505,960 6.40 6.48 6.32 0 0 0
14/09/2020
6.40
 361,297 6.40 6.48 6.32 0 0 0
11/09/2020
6.32
 515,170 6.40 6.48 6.32 0 0 0
10/09/2020
6.23
 449,661 6.23 6.40 6.15 0 0 0
09/09/2020
6.07
 222,517 6.15 6.15 5.99 0 0 0
08/09/2020
6.15
 140,625 5.99 6.15 5.91 0 0 0
07/09/2020
5.99
 279,240 6.07 6.23 5.99 0 0 0
04/09/2020
6.07
 252,539 6.15 6.15 5.99 0 0 0
03/09/2020
6.15
 271,410 6.40 6.40 6.15 0 47,000 -0.4
01/09/2020
6.32
 169,130 6.32 6.32 6.23 0 0 0
31/08/2020
6.32
 603,150 6.32 6.40 6.23 0 164,400 -1.3
28/08/2020
6.23
 577,493 6.48 6.56 6.23 0 164,300 -1.3
27/08/2020
6.48
 1,142,305 6.07 6.56 5.99 0 0 0
26/08/2020
6.07
 525,750 5.99 6.07 5.91 0 0 0
25/08/2020
5.99
 506,621 6.15 6.15 5.99 0 0 0
24/08/2020
5.99
 369,650 6.07 6.32 5.99 0 0 0
21/08/2020
5.99
 470,855 5.99 6.07 5.82 0 0 0
20/08/2020
5.99
 584,955 5.91 6.15 5.82 0 250,000 -1.8
19/08/2020
5.99
 553,670 6.23 6.40 5.91 100 250,000 -1.8
18/08/2020
6.07
 1,256,730 5.58 6.07 5.58 0 250,035 -1.9
17/08/2020
5.58
 393,528 5.50 5.58 5.41 0 300,000 -2.0
14/08/2020
5.50
 533,435 5.41 5.50 5.33 0 500,000 -3.3
13/08/2020
5.50
 306,112 5.50 5.50 5.33 0 300,000 -2.0
12/08/2020
5.50
 33,202 5.33 5.58 5.33 0 0 0
11/08/2020
5.33
 268,928 5.66 5.66 5.33 0 232,200 -1.5
10/08/2020
5.58
 11,710 5.58 5.66 5.50 0 0 0
07/08/2020
5.66
 72,604 5.50 5.74 5.41 0 0 0
06/08/2020
5.66
 11,241 5.50 5.66 5.50 0 0 0
05/08/2020
5.66
 26,005 5.50 5.66 5.50 0 0 0
04/08/2020
5.50
 49,450 5.50 5.50 5.41 0 9,200 -0.1
03/08/2020
5.58
 68,485 5.25 5.58 5.17 0 0 0
31/07/2020
5.41
 2,200 5.50 5.50 5.41 0 0 0
30/07/2020
5.50
 1,625 5.25 5.58 5.25 0 0 0
29/07/2020
5.50
 46,970 5.41 5.50 5.25 0 0 0
28/07/2020
5.58
 51,400 5.33 5.58 5.33 0 500 0.0
27/07/2020
5.33
 145,820 5.17 5.58 5.17 0 0 0
24/07/2020
5.58
 68,400 5.74 5.74 5.50 0 0 0
23/07/2020
5.91
 50,400 5.82 5.91 5.74 0 0 0
22/07/2020
5.82
 14,750 5.74 5.91 5.74 0 0 0
21/07/2020
5.91
 18,600 5.91 5.91 5.74 0 0 0
20/07/2020
5.91
 43,633 5.82 5.91 5.82 0 0 0
17/07/2020
5.91
 102,240 5.82 5.91 5.74 0 0 0
16/07/2020
5.82
 34,420 5.91 5.91 5.82 0 0 0
15/07/2020
5.99
 45,990 5.91 5.99 5.82 0 31 0.0
14/07/2020
5.82
 31,907 5.99 5.99 5.82 0 0 0
13/07/2020
5.99
 37,666 5.99 5.99 5.82 0 0 0
10/07/2020
5.99
 39,507 5.99 5.99 5.91 0 0 0
09/07/2020
5.99
 53,911 5.91 5.99 5.82 0 0 0
08/07/2020
5.91
 47,500 5.82 5.99 5.82 0 0 0
07/07/2020
5.91
 68,000 5.99 5.99 5.82 0 0 0
06/07/2020
5.91
 40,100 5.99 5.99 5.82 0 0 0
03/07/2020
5.99
 57,661 5.99 5.99 5.91 0 24,900 -0.2
02/07/2020
5.99
 74,650 5.91 6.07 5.91 0 6,544 0.0
01/07/2020
5.99
 45,530 5.91 5.99 5.82 0 0 0
30/06/2020
5.82
 44,055 5.99 5.99 5.82 0 0 0
29/06/2020
5.82
 32,694 6.07 6.07 5.82 0 0 0
26/06/2020
6.07
 39,765 5.91 6.07 5.91 0 0 0
25/06/2020
5.91
 82,820 5.99 6.07 5.91 0 40,000 -0.3
24/06/2020
6.07
 79,830 5.99 6.15 5.99 0 0 0
23/06/2020
6.07
 148,585 6.07 6.15 5.99 0 0 0
22/06/2020
6.07
 74,954 6.07 6.07 5.91 0 0 0
19/06/2020
5.99
 46,184 5.91 6.07 5.91 0 0 0
18/06/2020
5.91
 53,474 5.99 6.07 5.91 0 0 0
17/06/2020
6.07
 75,300 5.91 6.07 5.91 0 0 0
16/06/2020
5.91
 53,664 5.91 6.07 5.74 0 0 0
15/06/2020
5.91
 160,390 5.99 5.99 5.74 14,000 0 0.1
12/06/2020
5.99
 179,300 6.07 6.15 5.74 0 0 0
11/06/2020
6.15
 325,205 6.40 6.56 6.15 300 0 0.0
10/06/2020
6.40
 192,740 6.48 6.56 6.32 0 0 0
09/06/2020
6.40
 361,090 6.32 6.65 6.23 14,000 0 0.1
08/06/2020
6.32
 160,685 6.40 6.40 6.23 0 0 0

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