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)
24/03/2017
12.10
 966,780 12.32 12.39 11.95 5,000 1,000 0.1
23/03/2017
12.32
 289,790 12.39 12.46 12.32 0 0 0
22/03/2017
12.39
 383,217 12.46 12.76 12.39 0 0 0
21/03/2017
12.61
 380,316 12.83 12.90 12.61 40,500 0 0.7
20/03/2017
12.83
 346,300 12.90 13.05 12.83 500 0 0.0
17/03/2017
12.83
 356,555 13.56 13.56 12.83 500 0 0.0
16/03/2017
13.12
 405,100 12.68 13.34 12.61 10,800 0 0.2
15/03/2017
12.54
 235,400 12.54 12.68 12.39 0 0 0
14/03/2017
12.61
 170,795 12.90 12.90 12.61 0 0 0
13/03/2017
12.90
 97,885 13.05 13.05 12.76 0 0 0
10/03/2017
13.05
 246,220 12.90 13.05 12.76 0 0 0
09/03/2017
12.90
 289,198 13.20 13.34 12.90 0 0 0
08/03/2017
13.34
 318,500 13.42 13.71 13.20 0 0 0
07/03/2017
13.34
 452,050 13.20 13.34 12.98 0 0 0
06/03/2017
13.12
 374,771 12.68 13.12 12.46 0 0 0
03/03/2017
12.68
 100,700 12.46 12.68 12.46 0 0 0
02/03/2017
12.68
 169,604 12.76 13.12 12.46 0 0 0
01/03/2017
12.76
 417,317 12.68 12.83 12.32 4,000 0 0.1
28/02/2017
12.76
 162,895 13.05 13.27 12.76 4,000 0 0.1
27/02/2017
12.98
 305,317 12.90 13.12 12.90 3,000 0 0.1
24/02/2017
13.12
 445,803 13.12 13.64 12.90 0 0 0
23/02/2017
13.12
 522,826 13.27 13.42 12.90 2,000 0 0.0
22/02/2017
13.42
 407,903 13.64 13.71 13.34 0 0 0
21/02/2017
13.78
 288,802 14.00 14.00 13.64 0 5,205 -0.1
20/02/2017
14.00
 629,533 13.12 14.08 12.90 0 0 0
17/02/2017
13.12
 405,081 13.05 13.20 12.83 0 0 0
16/02/2017
13.20
 477,231 13.56 13.56 13.05 0 0 0
15/02/2017
13.42
 340,823 13.12 13.49 12.90 0 300 0.0
14/02/2017
13.12
 573,332 13.42 13.56 13.12 2,000 0 0.0
13/02/2017
13.12
 764,995 12.17 13.12 12.10 0 44,355 -0.8
10/02/2017
11.95
 235,601 11.88 12.17 11.80 0 829 0.0
09/02/2017
11.73
 500,081 11.44 12.02 11.44 0 0 0
08/02/2017
11.51
 106,025 11.44 11.51 11.44 0 75 0.0
07/02/2017
11.51
 101,925 11.51 11.58 11.44 0 0 0
06/02/2017
11.51
 146,878 11.58 11.58 11.44 0 0 0
03/02/2017
11.66
 238,820 11.36 11.73 11.36 0 0 0
02/02/2017
11.51
 41,252 11.58 11.58 11.51 3,000 0 0.0
25/01/2017
11.58
 194,395 11.66 11.73 11.44 10 10 0
24/01/2017
11.58
 152,872 11.36 11.73 11.36 0 0 0
23/01/2017
11.36
 93,020 11.36 11.51 11.36 45,000 0 0.7
20/01/2017
11.36
 108,066 11.29 11.44 11.29 0 1 0.0
19/01/2017
11.36
 73,362 11.29 11.36 11.22 27,800 0 0.4
18/01/2017
11.29
 115,732 11.29 11.36 11.22 0 0 0
17/01/2017
11.44
 102,276 11.58 11.58 11.44 0 0 0
16/01/2017
11.58
 82,613 11.58 11.66 11.51 0 0 0
13/01/2017
11.58
 231,650 11.36 11.88 11.36 0 0 0
12/01/2017
11.51
 332,865 11.14 11.88 11.14 55,000 0 0.9
11/01/2017
11.22
 118,781 11.36 11.44 11.22 0 50 0.0
10/01/2017
11.36
 571,171 9.75 11.44 9.75 43,600 114,915 -1.1
09/01/2017
10.78
 20,656 10.70 10.78 10.70 0 0 0
06/01/2017
10.85
 48,570 10.85 10.85 10.78 0 0 0
05/01/2017
10.92
 145,328 10.78 11.00 10.70 10,300 0 0.2
04/01/2017
10.92
 111,072 10.92 10.92 10.78 0 16,100 -0.2
03/01/2017
10.92
 97,040 10.92 10.92 10.78 0 3,300 0.0
30/12/2016
11.00
 270,646 10.63 11.00 10.56 0 0 0
29/12/2016
10.63
 73,816 10.63 10.70 10.56 0 0 0
28/12/2016
10.63
 60,217 10.63 10.70 10.56 0 0 0
27/12/2016
10.70
 71,859 10.70 10.70 10.56 0 0 0
26/12/2016
10.70
 153,950 10.70 10.78 10.63 0 0 0
23/12/2016
10.78
 84,893 10.70 10.78 10.63 0 0 0
22/12/2016
10.78
 190,535 10.85 10.92 10.70 0 56,600 -0.8
21/12/2016
10.92
 222,834 10.92 11.00 10.85 0 105,970 -1.6
20/12/2016
11.00
 265,685 11.07 11.22 10.92 0 880 0.0
19/12/2016
11.00
 102,200 10.92 11.14 10.92 0 0 0
16/12/2016
10.85
 77,400 10.85 10.92 10.85 0 0 0
15/12/2016
10.92
 74,500 10.92 10.92 10.85 0 0 0
14/12/2016
11.00
 100,712 10.92 11.00 10.85 0 0 0
13/12/2016
10.92
 248,950 11.00 11.00 10.78 0 0 0
12/12/2016
10.92
 110,300 11.00 11.07 10.92 0 0 0
09/12/2016
11.07
 54,000 11.22 11.22 11.00 0 0 0
08/12/2016
11.14
 218,115 11.07 11.22 11.00 110,000 500 1.7
07/12/2016
11.07
 70,400 11.14 11.14 10.92 0 0 0
06/12/2016
11.07
 59,500 11.07 11.14 11.00 0 0 0
05/12/2016
11.14
 338,400 10.92 11.22 10.92 145,500 0 2.2
02/12/2016
10.92
 267,003 10.92 11.14 10.92 49,000 0 0.7
01/12/2016
11.07
 72,100 11.00 11.14 11.00 0 0 0
30/11/2016
11.07
 162,800 11.00 11.07 11.00 0 100,200 -1.5
29/11/2016
11.07
 125,810 11.07 11.07 11.00 0 0 0
28/11/2016
11.00
 91,280 11.00 11.00 10.92 0 0 0
25/11/2016
11.00
 151,501 11.00 11.07 11.00 100 0 0.0
24/11/2016
11.07
 171,800 11.00 11.07 11.00 0 0 0
23/11/2016
11.00
 170,219 11.14 11.14 11.00 0 0 0
22/11/2016
11.14
 157,870 11.14 11.14 11.07 0 0 0
21/11/2016
11.14
 86,600 11.29 11.29 11.07 0 0 0
18/11/2016
11.29
 167,200 11.29 11.44 11.22 40,000 0 0.6
17/11/2016
11.36
 242,900 11.51 11.51 11.36 30,000 0 0.5
16/11/2016
11.51
 481,389 11.22 11.51 11.14 33,100 0 0.5
15/11/2016
11.14
 88,200 11.14 11.14 11.00 0 0 0
14/11/2016
11.14
 129,607 11.22 11.22 11.07 30,400 0 0.5
11/11/2016
11.22
 291,600 11.07 11.29 11.00 0 0 0
10/11/2016
11.07
 101,750 10.92 11.07 10.92 0 0 0
09/11/2016
10.92
 469,530 11.14 11.14 10.34 800 0 0.0
08/11/2016
11.29
 93,450 11.29 11.29 11.14 11,800 0 0.2
07/11/2016
11.36
 222,851 11.00 11.36 11.00 165,000 0 2.5
04/11/2016
11.14
 37,700 11.07 11.14 11.00 0 0 0
03/11/2016
11.14
 170,000 11.07 11.22 10.92 39,200 5,000 0.5
02/11/2016
11.14
 202,640 11.29 11.51 11.14 40,700 0 0.6
01/11/2016
11.29
 126,065 11.14 11.29 11.00 0 0 0
31/10/2016
11.22
 124,300 11.29 11.29 11.14 5,000 0 0.1
28/10/2016
11.14
 178,612 11.00 11.14 10.85 0 0 0

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