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)
27/10/2016
11.07
 246,775 11.29 11.36 10.92 0 500 0.0
26/10/2016
11.22
 373,500 11.58 11.66 11.22 0 0 0
25/10/2016
11.58
 475,000 11.80 11.80 11.58 8,100 10,900 0.0
24/10/2016
11.80
 105,920 11.73 11.88 11.73 100 1,000 0.0
21/10/2016
11.80
 266,946 11.80 11.95 11.80 0 5,000 -0.1
20/10/2016
11.80
 162,730 11.95 12.02 11.80 19,000 2,050 0.3
19/10/2016
11.80
 396,530 11.80 11.88 11.73 0 7,000 -0.1
18/10/2016
11.80
 68,050 11.88 11.88 11.66 5,000 0 0.1
17/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/10/2016
11.88
 163,865 11.88 11.88 11.66 5,000 0 0.1
14/10/2016
11.47
 377,695 11.54 11.60 11.41 18,000 0 0.3
13/10/2016
11.54
 460,060 11.73 11.73 11.47 1,000 0 0.0
12/10/2016
11.73
 277,140 11.73 11.79 11.60 3,000 0 0.1
11/10/2016
11.73
 311,060 11.73 11.73 11.47 23,300 5,000 0.3
10/10/2016
11.73
 169,559 11.73 11.79 11.60 37,800 0 0.7
07/10/2016
11.60
 322,850 11.79 11.79 11.41 6,200 20,000 -0.3
06/10/2016
11.79
 278,720 11.73 11.86 11.60 0 0 0
05/10/2016
11.60
 172,370 11.67 11.86 11.60 6,000 0 0.1
04/10/2016
11.67
 534,154 12.05 12.11 11.67 3,000 0 0.1
03/10/2016
12.05
 180,515 11.98 12.24 11.92 14,000 0 0.3
30/09/2016
11.92
 431,110 12.05 12.05 11.73 0 0 0
29/09/2016
12.05
 483,674 12.05 12.24 11.98 0 0 0
28/09/2016
12.05
 384,270 12.11 12.11 11.98 0 0 0
27/09/2016
12.11
 619,395 12.30 12.43 11.92 0 101,600 -1.9
26/09/2016
12.37
 342,315 12.18 12.37 12.11 0 0 0
23/09/2016
12.18
 246,665 12.18 12.18 12.05 2,000 0 0.0
22/09/2016
12.18
 333,450 12.18 12.43 12.18 3,000 0 0.1
21/09/2016
12.18
 967,555 12.18 12.81 12.05 0 100,000 -1.9
20/09/2016
12.11
 398,615 11.98 12.11 11.67 0 0 0
19/09/2016
11.98
 357,218 12.11 12.30 11.98 0 0 0
16/09/2016
12.11
 394,000 12.11 12.24 12.05 0 0 0
15/09/2016
12.11
 228,653 12.37 12.37 12.05 2,000 100 0.0
14/09/2016
12.18
 653,603 11.86 12.37 11.86 0 0 0
13/09/2016
11.92
 453,365 11.92 12.11 11.67 0 0 0
12/09/2016
11.92
 514,270 11.79 12.37 11.79 100 3,100 -0.1
09/09/2016
11.92
 411,755 12.30 12.37 11.73 8,000 0 0.1
08/09/2016
12.24
 1,100,870 11.41 12.24 11.41 339,000 5,000 6.3
07/09/2016
11.41
 775,388 10.96 11.67 10.84 0 2,000 0.0
06/09/2016
10.96
 288,550 10.96 11.09 10.90 0 0 0
05/09/2016
11.03
 110,140 11.09 11.16 11.03 0 0 0
01/09/2016
11.16
 202,700 11.35 11.35 11.09 0 0 0
31/08/2016
11.22
 995,428 10.71 11.35 10.71 0 208,900 -3.7
30/08/2016
10.52
 87,631 10.58 10.58 10.45 100 0 0.0
29/08/2016
10.58
 139,400 10.71 10.71 10.52 500 0 0.0
26/08/2016
10.65
 160,590 10.58 10.65 10.58 0 0 0
25/08/2016
10.58
 325,710 10.58 10.65 10.58 0 79,500 -1.3
24/08/2016
10.65
 123,520 10.58 10.65 10.58 0 20,000 -0.3
23/08/2016
10.58
 103,350 10.52 10.58 10.52 0 0 0
22/08/2016
10.58
 162,445 10.58 10.71 10.52 0 3,000 -0.1
19/08/2016
10.58
 106,700 10.77 10.77 10.58 0 0 0
18/08/2016
10.77
 183,100 10.84 11.03 10.71 0 0 0
17/08/2016
10.84
 320,675 10.52 10.96 10.52 0 0 0
16/08/2016
10.52
 209,300 10.65 10.71 10.52 1,000 0 0.0
15/08/2016
10.65
 209,820 10.65 10.65 10.33 0 0 0
12/08/2016
10.58
 232,490 10.71 10.84 10.58 0 2,900 0.0
11/08/2016
10.71
 312,428 10.65 10.71 10.58 0 80 0.0
10/08/2016
10.65
 226,460 10.52 10.65 10.52 0 0 0
09/08/2016
10.52
 138,770 10.39 10.52 10.33 300 0 0.0
08/08/2016
10.33
 105,330 9.24 10.39 9.24 0 0 0
05/08/2016
10.26
 205,621 10.26 10.33 10.14 4,000 0 0.1
04/08/2016
10.33
 290,258 10.45 10.52 10.20 0 0 0
03/08/2016
10.45
 181,400 10.71 10.71 10.33 0 0 0
02/08/2016
10.71
 295,220 10.65 10.71 10.45 0 0 0
01/08/2016
10.52
 500,340 10.77 10.96 10.33 0 0 0
29/07/2016
10.90
 597,170 10.90 11.28 10.77 3,000 0 0.1
28/07/2016
10.96
 658,700 11.28 11.41 10.96 3,000 0 0.1
27/07/2016
11.28
 543,659 11.41 11.60 11.28 0 0 0
26/07/2016
11.28
 631,910 10.71 11.28 10.65 0 0 0
25/07/2016
10.71
 302,830 10.39 10.90 10.39 0 0 0
22/07/2016
10.52
 318,700 10.45 10.58 10.33 0 0 0
21/07/2016
10.52
 482,190 10.39 10.71 10.26 0 0 0
20/07/2016
10.45
 223,610 10.65 10.65 10.45 0 55 0.0
19/07/2016
10.65
 390,310 10.84 11.03 10.45 4,000 1,100 0.0
18/07/2016
10.84
 208,828 10.58 10.90 10.45 0 0 0
15/07/2016
10.58
 1,048,114 10.52 10.84 10.07 3,000 150,000 -2.4
14/07/2016
10.52
 531,230 11.09 11.09 10.52 20,000 5,000 0.3
13/07/2016
11.09
 340,281 11.16 11.22 11.03 2,000 3,000 0.0
12/07/2016
11.16
 533,536 10.90 11.16 10.45 200 4,000 -0.1
11/07/2016
10.90
 694,490 11.47 11.47 10.71 0 0 0
08/07/2016
11.60
 951,290 11.73 12.37 11.54 3,000 0 0.1
07/07/2016
11.28
 1,356,996 10.39 11.28 10.39 0 400 0.0
06/07/2016
10.26
 423,004 10.07 10.26 9.94 3,000 2,000 0.0
05/07/2016
10.01
 440,130 10.14 10.20 10.01 0 0 0
04/07/2016
10.01
 449,846 9.88 10.07 9.88 0 0 0
01/07/2016
9.94
 173,630 9.88 10.14 9.88 0 0 0
30/06/2016
9.88
 323,844 10.26 10.26 9.88 11,000 0 0.2
29/06/2016
10.26
 1,104,126 9.75 10.33 9.56 462,000 0 7.2
28/06/2016
9.75
 174,650 9.69 9.82 9.56 0 2,000 0.0
27/06/2016
9.63
 932,800 10.20 10.45 9.56 0 150,000 -2.3
24/06/2016
9.88
 1,744,310 8.99 9.88 8.92 0 5,000 -0.1
23/06/2016
8.99
 501,900 8.80 8.99 8.80 0 128,000 -1.7
22/06/2016
8.80
 263,040 8.73 8.80 8.73 0 0 0
21/06/2016
8.73
 200,200 8.80 8.99 8.73 0 0 0
20/06/2016
8.80
 196,100 8.80 8.80 8.73 0 50,000 -0.7
17/06/2016
8.86
 202,210 8.92 8.92 8.80 0 0 0
16/06/2016
8.92
 192,980 9.05 9.05 8.92 0 0 0
15/06/2016
9.05
 711,720 8.73 9.05 8.73 0 75,000 -1.1
14/06/2016
8.73
 103,410 8.73 8.80 8.73 0 0 0
13/06/2016
8.80
 95,330 8.86 8.86 8.80 0 0 0
10/06/2016
8.92
 153,300 8.92 8.99 8.86 0 20,000 -0.3
09/06/2016
8.92
 109,900 8.99 8.99 8.86 0 0 0

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