CTCP Xi măng Bỉm Sơn (bcc)

7.80
0
(0%)

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
(2024-10-15)
-0.10 -1.27% 1,461,100 -1,700 -0.0
7.60
8
7.80
2 tháng
(2024-09-16)
-0.10 -1.27% 3,043,000 -1,500 -0.0
7.60
8.10
7.80
3 tháng
(2024-08-16)
-0.40 -4.88% 4,421,400 56,400 0.5
7.60
8.20
7.80
6 tháng
(2024-05-20)
-0.40 -4.88% 19,471,400 246,342 2.0
7.50
9.40
7.80
12 tháng
(2023-11-20)
-1.50 -16.13% 45,599,319 217,672 1.7
7.50
10
7.80
24 tháng
(2022-11-25)
1.56 25% 244,079,634 -307,558 -5.8
6.24
14.02
7.80
36 tháng
(2021-11-30)
-18.05 -69.82% 428,536,118 -951,269 -14.5
4.90
25.85
7.80
60 tháng
(2019-12-11)
2.06 35.82% 823,626,673 -4,033,161 -35.2
4.10
26.22
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2014
8.85
231,310 8.79 8.98 8.72 50,000 4,500 0.6
12/11/2014
8.79
118,710 8.91 8.91 8.66 0 0 0
11/11/2014
8.91
106,750 8.98 8.98 8.72 0 0 0
10/11/2014
8.98
95,401 9.04 9.16 8.79 0 0 0
07/11/2014
9.04
269,200 8.85 9.16 8.91 0 0 0
06/11/2014
8.85
88,700 8.85 8.91 8.72 0 0 0
05/11/2014
8.85
113,851 8.79 8.91 8.72 0 0 0
04/11/2014
8.79
146,950 9.04 9.04 8.66 0 0 0
03/11/2014
9.04
290,100 8.54 9.16 8.54 73,500 20,000 0.8
31/10/2014
8.54
104,700 8.29 8.66 8.41 0 0 0
30/10/2014
8.29
225,600 7.97 8.66 8.16 0 0 0
29/10/2014
7.97
84,900 7.78 8.10 7.78 0 0 0
28/10/2014
7.78
96,110 7.91 7.91 7.66 0 0 0
27/10/2014
7.91
204,400 8.16 8.16 7.85 0 0 0
24/10/2014
8.16
250,100 8.16 8.22 7.97 0 0 0
23/10/2014
8.16
131,800 8.16 8.29 8.03 0 0 0
22/10/2014
8.16
107,610 8.16 8.22 8.10 0 0 0
21/10/2014
8.16
116,600 8.16 8.16 7.97 0 0 0
20/10/2014
8.16
77,800 8.35 8.35 7.97 0 0 0
17/10/2014
8.35
129,200 8.03 8.35 8.03 50,000 0 0.6
16/10/2014
8.03
298,900 8.54 8.54 7.91 50,000 0 0.6
15/10/2014
8.54
566,180 8.10 8.54 8.03 10,000 0 0.1
14/10/2014
8.10
691,700 8.98 9.04 8.10 0 0 0
13/10/2014
8.98
283,700 9.04 9.29 8.85 0 0 0
10/10/2014
9.04
510,710 9.35 9.35 8.79 0 10 -0.0
09/10/2014
9.35
215,410 9.48 9.60 9.35 0 0 0
08/10/2014
9.48
503,291 9.67 9.67 9.29 0 2,500 -0.0
07/10/2014
9.67
552,300 9.23 9.67 9.16 0 42,600 -0.6
06/10/2014
9.23
326,500 9.35 9.42 9.23 0 10,000 -0.1
03/10/2014
9.35
860,639 9.16 9.79 9.16 1,000 20,100 -0.3
02/10/2014
9.16
735,200 8.79 9.23 8.79 100 9,000 -0.1
01/10/2014
8.79
375,150 9.10 9.10 8.79 0 300 -0.0
30/09/2014
9.10
448,800 9.16 9.23 8.91 0 29,400 -0.4
29/09/2014
9.16
248,550 8.98 9.16 8.85 100 1,900 -0.0
26/09/2014
8.98
823,475 8.66 9.29 8.41 1,500 20,000 -0.3
25/09/2014
8.66
169,110 8.79 8.91 8.60 0 0 0
24/09/2014
8.79
411,750 8.60 9.04 8.47 0 0 0
23/09/2014
8.60
407,740 8.72 8.79 8.35 0 0 0
22/09/2014
8.72
540,950 9.10 9.60 8.72 0 13,150 -0.2
19/09/2014
9.10
1,146,517 8.29 9.10 8.16 480,000 8,500 6.7
18/09/2014
8.29
1,675,230 7.72 8.47 7.85 0 66,000 -0.9
17/09/2014
7.72
813,500 7.34 7.91 7.22 0 0 0
16/09/2014
7.34
229,350 7.41 7.41 7.09 0 5,000 -0.1
15/09/2014
7.41
381,765 7.47 7.59 7.22 0 0 0
12/09/2014
7.47
456,330 7.47 7.59 7.03 0 0 0
11/09/2014
7.47
389,275 7.16 7.72 7.22 0 0 0
10/09/2014
7.16
549,965 6.53 7.16 6.40 0 0 0
09/09/2014
6.53
788,630 7.22 7.22 6.53 0 2,000 -0.0
08/09/2014
7.22
543,220 6.65 7.28 6.90 0 0 0
05/09/2014
6.65
689,210 6.09 6.65 6.34 0 3,800 -0.0
04/09/2014
6.09
555,010 5.59 6.09 5.59 53,800 0 0.5
03/09/2014
5.59
415,775 5.34 5.65 5.46 120,000 0 0.0
29/08/2014
5.34
203,170 5.40 5.46 5.27 20,000 0 0.2
28/08/2014
5.40
342,115 5.08 5.46 5.08 0 2,050 -0.0
27/08/2014
5.08
124,800 5.34 5.34 5.08 0 0 0
26/08/2014
5.34
149,560 5.46 5.46 5.27 0 0 0
25/08/2014
5.46
201,100 5.40 5.52 5.34 30,000 3,000 0.0
22/08/2014
5.40
574,200 5.21 5.46 5.15 0 0 0
21/08/2014
5.21
74,205 5.21 5.27 5.08 0 0 0
20/08/2014
5.21
162,350 5.08 5.27 5.08 38,200 9,000 0.2
19/08/2014
5.08
185,360 5.08 5.08 4.96 0 2,100 -0.0
18/08/2014
5.08
54,420 5.15 5.15 4.96 0 2,100 -0.0
15/08/2014
5.15
125,260 5.15 5.15 5.02 0 0 0
14/08/2014
5.15
76,645 5.21 5.21 5.08 0 0 0
13/08/2014
5.21
348,705 5.15 5.21 5.02 0 0 0
12/08/2014
5.15
290,150 5.15 5.15 4.83 0 10,000 -0.1
11/08/2014
5.15
406,060 4.77 5.15 4.71 0 0 0
08/08/2014
4.77
170,815 4.77 4.77 4.71 0 0 0
07/08/2014
4.77
38,185 4.71 4.77 4.64 0 6,000 -0.0
06/08/2014
4.71
36,310 4.71 4.71 4.64 0 0 0
05/08/2014
4.71
53,215 4.71 4.71 4.58 0 0 0
04/08/2014
4.71
3,418 4.71 4.71 4.58 0 0 0
01/08/2014
4.71
86,600 4.71 4.71 4.58 0 0 0
31/07/2014
4.71
145,700 4.71 4.71 4.46 0 0 0
30/07/2014
4.71
129,900 4.64 4.71 4.58 0 0 0
29/07/2014
4.64
31,900 4.64 4.64 4.52 0 0 0
28/07/2014
4.64
44,410 4.77 4.77 4.58 0 0 0
25/07/2014
4.77
11,900 4.71 4.77 4.64 0 0 0
24/07/2014
4.71
115,700 4.77 4.77 4.64 0 0 0
23/07/2014
4.77
138,100 4.77 4.77 4.64 0 0 0
22/07/2014
4.77
377,725 4.71 4.77 4.52 0 0 0
21/07/2014
4.71
25,300 4.83 4.83 4.71 0 1,000 -0.0
18/07/2014
4.83
19,550 4.90 4.90 4.77 0 0 0
17/07/2014
4.90
33,500 4.90 4.90 4.83 0 0 0
16/07/2014
4.90
50,582 4.90 5.02 4.77 1,500 0 0.0
15/07/2014
4.90
223,800 4.90 4.90 4.64 0 0 0
14/07/2014
4.90
5 4.90 4.90 4.90 0 0 0
11/07/2014
4.90
36,100 4.77 4.90 4.58 0 10,000 -0.1
10/07/2014
4.77
53,293 4.90 4.90 4.77 0 0 0
09/07/2014
4.90
26,800 4.96 4.96 4.83 0 0 0
08/07/2014
4.96
13,700 4.96 4.96 4.77 0 0 0
07/07/2014
4.96
32,400 5.02 5.02 4.83 0 0 0
04/07/2014
5.02
84,100 5.02 5.02 4.90 0 0 0
03/07/2014
5.02
33,015 5.15 5.15 4.90 0 0 0
02/07/2014
5.15
453,605 4.77 5.15 4.64 400 0 0.0
01/07/2014
4.77
109,900 4.83 4.96 4.39 2,800 9,300 -0.0
30/06/2014
4.83
105,700 4.77 4.83 4.64 0 0 0
27/06/2014
4.77
87,000 4.83 4.83 4.77 4,500 0 0.0
26/06/2014
4.83
8,900 4.83 4.83 4.71 0 0 0
25/06/2014
4.83
96,700 4.77 4.83 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |