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)
07/01/2020
5.66
 26,493 5.66 5.74 5.66 0 0 0
06/01/2020
5.66
 73,400 5.74 5.82 5.66 0 0 0
03/01/2020
5.66
 78,736 5.58 5.74 5.50 0 0 0
02/01/2020
5.66
 35,473 5.74 5.74 5.41 0 0 0
31/12/2019
5.82
 27,900 5.66 5.82 5.66 0 0 0
30/12/2019
5.74
 50,800 5.74 5.74 5.33 500 0 0.0
27/12/2019
5.74
 111,000 5.82 5.91 5.66 0 0 0
26/12/2019
5.82
 41,000 5.74 5.82 5.66 0 0 0
25/12/2019
5.66
 130,420 5.66 5.74 5.50 0 0 0
24/12/2019
5.66
 99,495 5.66 5.82 5.66 0 0 0
23/12/2019
5.66
 38,652 5.82 5.82 5.66 0 0 0
20/12/2019
5.74
 31,426 5.91 5.91 5.74 0 0 0
19/12/2019
5.91
 51,500 5.91 5.91 5.74 0 0 0
18/12/2019
5.99
 28,700 5.99 5.99 5.91 0 0 0
17/12/2019
5.99
 30,321 5.99 6.07 5.91 0 0 0
16/12/2019
5.99
 41,820 5.91 5.99 5.91 0 0 0
13/12/2019
5.91
 111,640 5.74 5.99 5.74 0 0 0
12/12/2019
5.82
 109,100 5.74 5.82 5.66 0 0 0
11/12/2019
5.74
 13,300 5.74 5.74 5.66 0 0 0
10/12/2019
5.74
 43,800 5.74 5.74 5.66 0 0 0
09/12/2019
5.82
 40,920 5.66 5.82 5.66 0 100 0.0
06/12/2019
5.74
 26,200 5.74 5.82 5.66 0 0 0
05/12/2019
5.74
 8,105 5.66 5.74 5.66 0 0 0
04/12/2019
5.74
 7,700 5.66 5.74 5.66 0 0 0
03/12/2019
5.74
 79,820 5.66 5.82 5.66 0 0 0
02/12/2019
5.74
 21,900 5.66 5.74 5.58 0 0 0
29/11/2019
5.74
 202 5.74 5.74 5.74 0 0 0
28/11/2019
5.74
 32,203 5.74 5.82 5.66 0 0 0
27/11/2019
5.66
 31,600 5.74 5.74 5.66 0 0 0
26/11/2019
5.74
 23,800 5.74 5.74 5.74 0 0 0
25/11/2019
5.74
 35,900 5.74 5.82 5.66 100 0 0.0
22/11/2019
5.74
 63,675 5.82 5.82 5.74 0 0 0
21/11/2019
5.82
 22,900 5.74 5.82 5.74 0 0 0
20/11/2019
5.82
 41,200 5.82 5.82 5.74 0 0 0
19/11/2019
5.82
 18,900 5.74 5.82 5.74 0 0 0
18/11/2019
5.91
 27,569 5.82 5.91 5.74 0 0 0
15/11/2019
5.82
 97,000 5.91 5.91 5.82 0 0 0
14/11/2019
5.91
 49,487 5.82 5.91 5.82 0 0 0
13/11/2019
5.91
 12,200 5.82 5.91 5.82 0 2,800 0.0
12/11/2019
5.82
 20,586 5.82 5.91 5.82 0 0 0
11/11/2019
5.99
 36,030 5.82 5.99 5.82 0 0 0
08/11/2019
5.91
 63,650 5.99 5.99 5.82 0 0 0
07/11/2019
5.99
 93,800 5.99 6.07 5.82 0 0 0
06/11/2019
6.07
 60,900 5.91 6.07 5.91 0 0 0
05/11/2019
5.99
 53,400 5.91 5.99 5.91 0 0 0
04/11/2019
5.99
 93,200 5.99 6.07 5.91 0 0 0
01/11/2019
5.99
 192,223 5.91 5.99 5.91 0 0 0
31/10/2019
5.99
 463,175 5.99 6.07 5.82 0 0 0
30/10/2019
5.99
 278,015 5.99 6.07 5.91 0 0 0
29/10/2019
5.99
 210,944 6.07 6.15 5.91 0 0 0
28/10/2019
5.99
 95,130 5.82 5.99 5.82 0 0 0
25/10/2019
5.82
 42,230 5.91 5.91 5.82 0 0 0
24/10/2019
5.91
 67,051 5.91 5.91 5.82 0 0 0
23/10/2019
5.91
 50,200 5.82 5.91 5.74 0 0 0
22/10/2019
5.82
 91,670 5.91 5.91 5.74 0 0 0
21/10/2019
5.91
 41,760 5.82 5.91 5.82 0 0 0
18/10/2019
5.91
 53,150 5.91 5.91 5.82 0 0 0
17/10/2019
5.91
 71,110 5.82 5.91 5.74 0 0 0
16/10/2019
5.82
 95,205 5.91 5.91 5.74 0 0 0
15/10/2019
5.82
 212,250 5.74 5.82 5.74 0 0 0
14/10/2019
5.91
 121,435 5.99 5.99 5.74 0 200 0.0
11/10/2019
5.99
 49,822 5.91 5.99 5.91 0 0 0
10/10/2019
5.99
 17,697 5.99 5.99 5.99 0 0 0
09/10/2019
6.07
 42,970 5.99 6.07 5.91 0 0 0
08/10/2019
5.99
 47,068 5.99 5.99 5.91 2,800 12,075 -0.1
07/10/2019
5.99
 135,820 6.07 6.07 5.99 0 0 0
04/10/2019
6.07
 65,400 6.07 6.15 6.07 0 0 0
03/10/2019
6.15
 75,953 6.07 6.23 6.07 0 0 0
02/10/2019
6.15
 40,320 6.15 6.15 6.07 0 0 0
01/10/2019
6.15
 56,220 6.23 6.23 6.07 0 0 0
30/09/2019
6.07
 23,475 6.15 6.15 6.07 0 0 0
27/09/2019
6.07
 53,752 6.23 6.23 6.07 0 0 0
26/09/2019
6.23
 14,957 6.07 6.23 6.07 0 0 0
25/09/2019
6.15
 83,700 6.15 6.23 6.07 0 0 0
24/09/2019
6.15
 124,610 6.15 6.23 6.15 0 0 0
23/09/2019
6.15
 130,615 6.32 6.32 6.15 0 0 0
20/09/2019
6.23
 31,260 6.23 6.40 6.23 0 0 0
19/09/2019
6.32
 196,010 6.32 6.40 6.23 0 0 0
18/09/2019
6.23
 83,187 6.23 6.32 6.23 38,000 0 0.3
17/09/2019
6.32
 53,603 6.23 6.32 6.23 0 16,300 -0.1
16/09/2019
6.23
 72,717 6.23 6.32 6.15 0 0 0
13/09/2019
6.23
 63,521 6.23 6.32 6.23 0 0 0
12/09/2019
6.23
 164,004 6.23 6.32 6.23 3,600 0 0.0
11/09/2019
6.15
 89,017 6.07 6.15 6.07 0 0 0
10/09/2019
6.07
 148,210 6.15 6.23 6.07 0 0 0
09/09/2019
6.15
 148,041 6.15 6.23 6.07 0 0 0
06/09/2019
6.15
 161,650 6.32 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 6.32 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 6.32 6.48 6.23 0 0 0
27/08/2019
6.40
 159,550 6.40 6.56 6.40 0 0 0
26/08/2019
6.48
 108,890 6.56 6.56 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 6.56 6.65 6.40 0 0 0
21/08/2019
6.48
 237,540 6.23 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

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