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)
05/06/2020
6.23
 179,610 6.40 6.40 6.15 0 0 0
04/06/2020
6.32
 104,321 6.48 6.48 6.32 0 0 0
03/06/2020
6.48
 105,230 6.32 6.48 6.32 0 0 0
02/06/2020
6.32
 311,663 6.32 6.40 6.23 0 51,200 -0.4
01/06/2020
6.32
 129,820 6.32 6.56 6.23 0 0 0
29/05/2020
6.32
 175,772 6.40 6.40 6.15 0 0 0
28/05/2020
6.48
 66,220 6.48 6.48 6.23 0 0 0
27/05/2020
6.32
 251,332 6.56 6.89 6.32 0 0 0
26/05/2020
6.56
 737,205 5.74 6.56 5.74 0 0 0
25/05/2020
5.99
 87,015 6.07 6.07 5.99 0 0 0
22/05/2020
5.99
 66,301 6.07 6.07 5.99 0 0 0
21/05/2020
6.07
 105,936 6.07 6.07 5.99 0 0 0
20/05/2020
5.99
 37,110 5.99 5.99 5.91 0 0 0
19/05/2020
5.99
 172,543 6.07 6.15 5.99 0 0 0
18/05/2020
6.07
 20,561 6.07 6.07 5.99 0 0 0
15/05/2020
6.07
 72,306 6.15 6.15 5.91 0 5 0.0
14/05/2020
5.99
 191,125 6.07 6.23 5.99 0 56,500 -0.4
13/05/2020
6.07
 101,938 5.99 6.15 5.99 0 0 0
12/05/2020
5.99
 53,570 6.07 6.15 5.91 0 0 0
11/05/2020
6.15
 70,900 5.99 6.15 5.99 0 0 0
08/05/2020
6.15
 130,000 6.15 6.23 6.07 0 0 0
07/05/2020
6.15
 156,637 5.91 6.15 5.82 0 0 0
06/05/2020
5.91
 44,930 5.82 5.91 5.82 0 200 0.0
05/05/2020
5.74
 235,000 5.82 5.91 5.74 0 23,400 -0.2
04/05/2020
5.82
 145,410 5.91 5.91 5.74 0 30,700 -0.2
29/04/2020
5.91
 27,727 5.91 5.91 5.91 0 0 0
28/04/2020
5.91
 54,100 5.91 5.91 5.82 0 0 0
27/04/2020
5.91
 70,581 5.91 5.91 5.82 0 0 0
24/04/2020
5.82
 52,682 5.66 5.99 5.66 0 0 0
23/04/2020
6.07
 29,065 6.07 6.15 5.99 0 100 0.0
22/04/2020
6.07
 39,205 5.91 6.07 5.82 0 0 0
21/04/2020
5.91
 418,830 6.15 6.15 5.74 700 0 0.0
20/04/2020
6.32
 1,130,875 5.91 6.32 5.91 0 600 0.0
17/04/2020
5.99
 409,815 5.91 5.99 5.91 0 0 0
16/04/2020
5.91
 449,175 6.07 6.07 5.58 0 0 0
15/04/2020
5.91
 313,610 5.66 5.91 5.50 500 100 0.0
14/04/2020
5.41
 301,150 5.33 5.58 5.25 0 0 0
13/04/2020
5.25
 461,425 4.92 5.25 4.92 0 300 0.0
10/04/2020
4.84
 262,400 4.76 4.92 4.76 0 0 0
09/04/2020
4.76
 225,500 4.76 4.84 4.59 0 0 0
08/04/2020
4.76
 140,620 4.68 4.76 4.59 100 0 0.0
07/04/2020
4.68
 241,900 4.51 4.68 4.51 0 200 0.0
06/04/2020
4.51
 230,920 4.43 4.68 4.35 0 0 0
03/04/2020
4.43
 125,600 4.27 4.59 4.27 0 0 0
01/04/2020
4.27
 161,200 4.18 4.35 4.18 0 0 0
31/03/2020
4.18
 409,100 4.43 4.51 4.10 0 0 0
30/03/2020
4.35
 35,200 4.18 4.35 4.18 0 0 0
27/03/2020
4.43
 180,600 4.43 4.51 4.35 0 0 0
26/03/2020
4.51
 62,800 4.51 4.59 4.51 0 0 0
25/03/2020
4.59
 282,500 4.51 4.68 4.43 0 0 0
24/03/2020
4.27
 205,220 4.27 4.51 4.27 0 0 0
23/03/2020
4.10
 362,600 4.51 4.51 4.10 0 0 0
20/03/2020
4.51
 177,610 4.92 4.92 4.51 0 0 0
19/03/2020
4.76
 39,600 4.92 4.92 4.76 0 100 0.0
18/03/2020
4.92
 125,400 4.84 4.92 4.84 0 0 0
17/03/2020
4.76
 52,800 4.68 4.92 4.68 0 0 0
16/03/2020
4.84
 115,920 4.68 5.00 4.59 0 0 0
13/03/2020
4.84
 154,510 4.51 4.84 4.43 0 200 0.0
12/03/2020
4.68
 194,020 4.92 4.92 4.59 0 4,900 0.0
11/03/2020
4.92
 54,419 4.92 5.17 4.92 0 0 0
10/03/2020
5.09
 26,000 5.00 5.09 4.76 0 100 0.0
09/03/2020
5.00
 360,310 5.25 5.25 4.84 0 0 0
06/03/2020
5.25
 417,825 5.41 5.50 5.25 0 0 0
05/03/2020
5.41
 133,110 5.41 5.41 5.33 0 0 0
04/03/2020
5.33
 225,500 5.41 5.41 5.33 0 0 0
03/03/2020
5.50
 24,441 5.41 5.58 5.41 0 0 0
02/03/2020
5.41
 54,904 5.33 5.41 5.25 0 0 0
28/02/2020
5.33
 126,465 5.41 5.41 5.33 0 0 0
27/02/2020
5.50
 17,301 5.41 5.50 5.41 0 0 0
26/02/2020
5.50
 38,384 5.41 5.50 5.41 0 0 0
25/02/2020
5.50
 69,716 5.33 5.50 5.33 0 115 0.0
24/02/2020
5.50
 102,700 5.66 5.66 5.41 0 0 0
21/02/2020
5.66
 159,200 5.66 5.74 5.58 0 0 0
20/02/2020
5.66
 357,790 5.50 5.74 5.50 100 0 0.0
19/02/2020
5.41
 57,590 5.33 5.50 5.33 0 0 0
18/02/2020
5.41
 253,700 5.41 5.50 5.25 0 0 0
17/02/2020
5.41
 58,910 5.50 5.58 5.41 0 0 0
14/02/2020
5.58
 84,791 5.50 5.58 5.41 0 0 0
13/02/2020
5.50
 54,250 5.50 5.58 5.41 0 0 0
12/02/2020
5.58
 119,110 5.50 5.58 5.41 0 0 0
11/02/2020
5.41
 299,400 5.25 5.58 5.25 0 0 0
10/02/2020
5.33
 79,500 5.25 5.33 5.25 0 0 0
07/02/2020
5.25
 43,500 5.50 5.50 5.25 0 0 0
06/02/2020
5.41
 103,175 5.41 5.50 5.33 0 0 0
05/02/2020
5.41
 122,650 5.41 5.58 5.41 0 0 0
04/02/2020
5.33
 45,410 5.25 5.33 5.17 0 0 0
03/02/2020
5.17
 253,000 5.50 5.50 5.00 0 0 0
31/01/2020
5.50
 72,993 5.66 5.66 5.41 0 0 0
30/01/2020
5.74
 69,980 5.74 5.74 5.58 1,200 0 0.0
22/01/2020
5.82
 45,825 5.66 5.82 5.66 0 0 0
21/01/2020
5.74
 117,400 5.66 5.82 5.66 0 3,000 0.0
20/01/2020
5.66
 36,800 5.58 5.66 5.58 0 0 0
17/01/2020
5.58
 53,500 5.58 5.66 5.58 0 0 0
16/01/2020
5.58
 43,400 5.50 5.58 5.50 0 0 0
15/01/2020
5.50
 36,245 5.50 5.58 5.41 0 0 0
14/01/2020
5.50
 151,810 5.58 5.66 5.41 0 0 0
13/01/2020
5.58
 24,100 5.58 5.66 5.50 0 0 0
10/01/2020
5.66
 69,800 5.58 5.66 5.58 0 0 0
09/01/2020
5.58
 56,710 5.50 5.74 5.50 0 0 0
08/01/2020
5.41
 101,335 5.66 5.74 5.41 0 0 0

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