CTCP Xi măng Bỉm Sơn (bcc)

5.60
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
(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)
05/01/2018
5.82
 199,918 5.91 5.91 5.74 0 167,400 -1.2
04/01/2018
5.91
 213,265 5.91 5.99 5.74 51,500 210,800 -1.1
03/01/2018
5.99
 699,595 6.23 6.23 5.91 0 614,275 -4.5
02/01/2018
6.40
 21,462 6.23 6.40 6.15 0 0 0
29/12/2017
6.23
 10,900 6.23 6.23 6.15 0 0 0
28/12/2017
6.23
 65,945 6.23 6.23 6.15 0 5 0.0
27/12/2017
6.23
 117,210 6.40 6.40 6.23 0 0 0
26/12/2017
6.32
 11,932 6.40 6.40 6.15 0 0 0
25/12/2017
6.40
 54,690 6.40 6.40 6.32 0 10 0.0
22/12/2017
6.40
 53,463 6.40 6.40 6.23 0 10 0.0
21/12/2017
6.23
 26,900 6.32 6.40 6.23 0 0 0
20/12/2017
6.40
 98,162 6.23 6.40 6.15 0 0 0
19/12/2017
6.15
 34,730 6.23 6.23 6.15 0 0 0
18/12/2017
6.23
 128,321 6.15 6.23 5.99 0 1,700 0.0
15/12/2017
6.07
 49,980 6.07 6.07 5.99 3,000 0 0.0
14/12/2017
6.07
 66,766 6.07 6.23 6.07 500 0 0.0
13/12/2017
6.15
 17,110 6.15 6.15 6.07 0 10 0.0
12/12/2017
6.15
 69,715 6.07 6.23 5.99 0 1,600 0.0
11/12/2017
6.15
 42,135 6.23 6.23 6.15 0 0 0
08/12/2017
6.23
 54,042 6.32 6.40 6.23 0 0 0
07/12/2017
6.32
 17,650 6.48 6.48 6.23 0 0 0
06/12/2017
6.48
 54,645 6.56 6.56 6.23 0 0 0
05/12/2017
6.56
 152,675 6.65 6.81 6.32 0 0 0
04/12/2017
6.65
 227,241 6.40 6.65 6.32 128,800 168,200 -0.3
01/12/2017
6.40
 46,800 6.73 6.81 6.40 0 30 0.0
30/11/2017
6.73
 236,760 6.07 6.73 5.99 0 0 0
29/11/2017
6.15
 102,740 5.82 6.15 5.82 2,000 0 0.0
28/11/2017
5.82
 46,450 5.91 6.07 5.74 0 50 0.0
27/11/2017
5.82
 68,920 5.91 5.91 5.74 300 9,300 -0.1
24/11/2017
5.91
 94,215 5.66 5.91 5.66 0 1,600 0.0
23/11/2017
5.74
 44,240 5.66 5.74 5.58 0 0 0
22/11/2017
5.66
 149,817 5.50 5.66 5.41 60,000 100 0.4
21/11/2017
5.41
 60,184 5.33 5.58 5.33 20,000 16,000 0.0
20/11/2017
5.33
 27,500 5.50 5.50 5.33 0 21,000 -0.1
17/11/2017
5.50
 173,010 5.50 5.50 5.25 11,000 26,000 -0.1
16/11/2017
5.50
 68,101 5.33 5.58 5.25 100 20,400 -0.1
15/11/2017
5.50
 67,450 5.41 5.50 5.25 100 0 0.0
14/11/2017
5.50
 24,146 5.50 5.50 5.33 0 0 0
13/11/2017
5.50
 37,900 5.33 5.50 5.33 100 3,300 0.0
10/11/2017
5.50
 50,736 5.33 5.50 5.25 500 0 0.0
09/11/2017
5.50
 42,580 5.58 5.58 5.41 0 0 0
08/11/2017
5.41
 52,820 5.33 5.50 5.17 3,300 9,900 0.0
07/11/2017
5.25
 103,720 5.50 5.50 5.09 100 0 0.0
06/11/2017
5.41
 48,120 5.50 5.82 5.25 550,025 550,075 0.0
03/11/2017
5.33
 139,256 5.41 5.41 5.17 46 0 0.0
02/11/2017
5.41
 29,200 5.50 5.50 5.33 0 0 0
01/11/2017
5.50
 133,528 5.50 5.58 5.50 4,900 0 0.0
31/10/2017
5.50
 346,693 5.74 5.91 5.50 1,500 0 0.0
30/10/2017
6.07
 288,593 6.48 6.48 5.91 0 0 0
27/10/2017
6.56
 68,500 6.56 6.65 6.48 0 0 0
26/10/2017
6.73
 67,200 6.73 6.81 6.56 0 0 0
25/10/2017
6.81
 9,140 6.81 6.81 6.65 0 0 0
24/10/2017
6.73
 183,795 6.73 6.81 6.73 0 0 0
23/10/2017
6.73
 62,488 6.89 6.97 6.73 0 400 0.0
20/10/2017
6.81
 10,955 6.73 6.81 6.73 0 0 0
19/10/2017
6.73
 59,400 6.73 6.81 6.73 0 0 0
18/10/2017
6.73
 149,410 6.81 6.89 6.73 0 88,500 -0.7
17/10/2017
6.81
 43,234 6.81 6.81 6.81 0 5,000 0.0
16/10/2017
6.81
 13,650 6.89 6.89 6.81 0 0 0
13/10/2017
6.81
 14,750 6.81 6.89 6.81 500 0 0.0
12/10/2017
6.89
 28,215 7.06 7.06 6.89 0 0 0
11/10/2017
6.97
 25,520 6.89 6.97 6.89 0 100 0.0
10/10/2017
6.89
 36,425 6.89 7.06 6.89 0 1,725 0.0
09/10/2017
6.97
 149,220 6.89 6.97 6.81 0 0 0
06/10/2017
6.89
 98,300 6.89 7.14 6.81 0 0 0
05/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2017
7.22
 62,075 7.30 7.30 7.06 0 0 0
04/10/2017
6.89
 31,020 6.96 7.04 6.89 0 0 0
03/10/2017
6.96
 55,400 6.96 7.04 6.89 3,100 0 0.0
02/10/2017
7.04
 64,953 7.11 7.26 6.96 400 0 0.0
29/09/2017
7.11
 133,150 7.18 7.18 6.89 0 0 0
28/09/2017
7.18
 149,652 7.18 7.18 7.11 20,100 1,000 0.2
27/09/2017
7.18
 256,906 7.26 7.40 7.18 22,900 0 0.2
26/09/2017
7.18
 550,902 6.74 7.33 6.74 50 0 0.0
25/09/2017
6.67
 275,720 6.45 6.67 6.45 3,000 0 0.0
22/09/2017
6.30
 14,025 6.38 6.38 6.30 0 0 0
21/09/2017
6.38
 215,868 6.30 6.52 6.16 0 0 0
20/09/2017
6.23
 73,300 6.30 6.30 6.16 0 0 0
19/09/2017
6.30
 79,750 6.30 6.30 6.16 900 100 0.0
18/09/2017
6.30
 50,090 6.23 6.30 6.23 0 0 0
15/09/2017
6.23
 27,500 6.30 6.30 6.23 0 0 0
14/09/2017
6.30
 78,700 6.23 6.30 6.23 0 0 0
13/09/2017
6.23
 131,100 6.38 6.38 6.23 0 0 0
12/09/2017
6.30
 37,188 6.23 6.30 6.23 1,300 0 0.0
11/09/2017
6.23
 72,905 6.30 6.30 6.23 1,300 0 0.0
08/09/2017
6.30
 146,860 6.23 6.45 6.23 0 10,100 -0.1
07/09/2017
6.23
 195,534 6.30 6.38 6.23 0 0 0
06/09/2017
6.38
 76,780 6.52 6.52 6.38 0 0 0
05/09/2017
6.52
 95,950 6.38 6.52 6.23 0 0 0
01/09/2017
6.38
 72,500 6.30 6.38 6.23 0 0 0
31/08/2017
6.30
 243,800 6.38 6.45 6.23 0 0 0
30/08/2017
6.45
 115,513 6.60 6.60 6.30 0 0 0
29/08/2017
6.67
 225,939 6.30 6.67 6.23 100 0 0.0
28/08/2017
6.30
 603,205 6.82 6.82 6.23 0 76,000 -0.7
25/08/2017
6.89
 209,953 7.11 7.11 6.89 0 0 0
24/08/2017
7.11
 256,810 7.26 7.26 7.11 0 0 0
23/08/2017
7.33
 81,605 7.40 7.40 7.26 2,100 0 0.0
22/08/2017
7.26
 253,017 7.33 7.48 7.18 0 0 0
21/08/2017
7.40
 28,380 7.40 7.48 7.33 0 0 0
18/08/2017
7.40
 49,015 7.33 7.48 7.26 0 1,100 0.0
17/08/2017
7.40
 457,388 7.48 7.70 7.18 0 0 0

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