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)
08/06/2016
8.92
 170,020 8.92 8.92 8.80 27,000 0 0.4
07/06/2016
8.92
 134,010 8.92 8.92 8.73 0 0 0
06/06/2016
8.92
 180,921 9.24 9.24 8.86 0 0 0
03/06/2016
9.18
 203,800 9.18 9.24 9.12 2,000 0 0.0
02/06/2016
9.12
 703,016 8.80 9.24 8.67 156,700 60,700 1.4
01/06/2016
8.80
 125,500 8.99 8.99 8.80 0 30,025 -0.4
31/05/2016
8.99
 169,054 8.92 8.99 8.80 0 0 0
30/05/2016
8.92
 125,700 8.99 9.05 8.86 0 17,300 -0.2
27/05/2016
8.99
 513,111 8.61 9.18 8.61 60,000 36,100 0.3
26/05/2016
8.61
 258,900 8.35 8.61 8.35 100,000 0 1.3
25/05/2016
8.41
 252,300 8.48 8.48 8.35 0 0 0
24/05/2016
8.48
 131,400 8.54 8.54 8.35 0 0 0
23/05/2016
8.54
 52,800 8.48 8.54 8.41 0 0 0
20/05/2016
8.54
 69,010 8.61 8.61 8.48 0 0 0
19/05/2016
8.61
 396,300 8.41 8.61 8.41 0 0 0
18/05/2016
8.48
 124,650 8.61 8.61 8.48 0 30,000 -0.4
17/05/2016
8.61
 101,669 8.61 8.67 8.54 0 0 0
16/05/2016
8.61
 104,500 8.67 8.86 8.54 0 0 0
13/05/2016
8.67
 278,300 8.48 8.73 8.48 0 0 0
12/05/2016
8.48
 78,350 8.35 8.61 8.35 200 0 0.0
11/05/2016
8.35
 171,950 8.35 8.48 8.29 100 50,000 -0.7
10/05/2016
8.29
 94,500 8.35 8.35 8.22 100 0 0.0
09/05/2016
8.35
 182,530 8.61 8.61 8.35 54,700 57,600 0.0
06/05/2016
8.54
 73,200 8.48 8.73 8.48 0 0 0
05/05/2016
8.61
 90,300 8.48 8.80 8.48 3,000 0 0.0
04/05/2016
8.48
 163,600 8.54 8.54 8.41 25,700 44,000 -0.2
29/04/2016
8.54
 183,100 8.61 8.61 8.48 6,900 50,000 -0.6
28/04/2016
8.61
 139,184 8.80 8.80 8.61 4,500 50,000 -0.6
27/04/2016
8.73
 156,315 8.99 8.99 8.73 4,000 5 0.1
26/04/2016
8.86
 178,270 8.80 8.92 8.80 0 0 0
25/04/2016
8.80
 175,205 8.86 8.92 8.73 800 0 0.0
22/04/2016
8.86
 196,550 8.92 8.92 8.80 45,400 0 0.6
21/04/2016
8.92
 233,220 8.99 9.05 8.86 6,000 0 0.1
20/04/2016
8.86
 341,209 9.37 9.37 8.80 19,500 0 0.3
19/04/2016
9.31
 221,500 9.56 9.56 9.31 60,000 0 0.9
15/04/2016
9.56
 342,610 9.63 9.88 9.56 44,000 97,700 -0.8
14/04/2016
9.63
 194,315 9.56 9.69 9.56 23,000 0 0.3
13/04/2016
9.69
 378,400 9.63 9.69 9.56 70,000 0 1.1
12/04/2016
9.63
 247,100 9.88 9.88 9.63 0 0 0
11/04/2016
9.88
 417,015 9.82 10.01 9.75 0 0 0
08/04/2016
9.88
 177,169 9.88 10.01 9.82 0 0 0
07/04/2016
9.94
 203,500 10.07 10.07 9.82 37,800 50,000 -0.2
06/04/2016
9.94
 180,866 9.75 10.14 9.75 0 0 0
05/04/2016
9.82
 108,300 9.88 10.07 9.82 0 100 0.0
04/04/2016
9.88
 170,200 10.20 10.20 9.88 0 0 0
01/04/2016
10.20
 303,300 10.07 10.26 9.94 0 0 0
31/03/2016
10.07
 707,390 10.01 10.52 9.94 92,000 100,000 -0.1
30/03/2016
10.07
 353,600 10.07 10.20 10.01 54,000 76,900 -0.4
29/03/2016
10.14
 879,795 9.75 10.33 9.75 0 150,500 -2.4
28/03/2016
9.75
 100,800 9.69 9.82 9.63 0 0 0
25/03/2016
9.63
 361,520 9.94 10.01 9.50 47,000 30,000 0.3
24/03/2016
9.94
 271,810 9.94 10.20 9.88 15,000 50,000 -0.5
23/03/2016
9.94
 315,000 9.94 10.07 9.94 25,000 50,000 -0.4
22/03/2016
9.94
 260,000 10.20 10.20 9.94 29,100 0 0.5
21/03/2016
10.14
 156,924 10.14 10.20 10.07 27,900 0 0.4
18/03/2016
10.20
 281,025 10.33 10.52 10.20 0 0 0
17/03/2016
10.26
 487,300 10.14 10.58 10.14 14,600 55,000 -0.7
16/03/2016
10.14
 180,360 10.07 10.33 10.07 15,400 0 0.2
15/03/2016
10.07
 386,550 9.75 10.20 9.75 1,300 0 0.0
14/03/2016
9.75
 406,800 10.01 10.07 9.75 0 0 0
11/03/2016
10.01
 130,500 10.20 10.20 10.01 0 0 0
10/03/2016
10.20
 128,025 10.01 10.20 10.01 0 0 0
09/03/2016
10.01
 192,618 9.75 10.14 9.75 0 0 0
08/03/2016
10.01
 261,060 10.26 10.39 10.01 40,000 50,000 -0.2
07/03/2016
10.33
 216,865 10.20 10.45 10.20 0 0 0
04/03/2016
10.20
 568,966 9.82 10.39 9.82 113,500 225,200 -1.8
03/03/2016
9.88
 418,138 9.63 10.07 9.63 7,600 60,300 -0.8
02/03/2016
9.63
 141,100 9.56 9.63 9.43 42,000 30,000 0.2
01/03/2016
9.56
 141,702 9.43 9.56 9.37 0 0 0
29/02/2016
9.43
 194,800 9.56 9.56 9.24 0 70,000 -1.0
26/02/2016
9.50
 81,800 8.99 9.50 8.99 0 0 0
25/02/2016
8.99
 107,200 9.37 9.56 8.99 0 0 0
24/02/2016
9.37
 117,413 9.37 9.43 9.24 0 0 0
23/02/2016
9.37
 216,640 9.43 9.56 9.18 50,000 0 0.7
22/02/2016
9.24
 157,100 9.31 9.56 9.18 0 0 0
19/02/2016
9.31
 56,378 9.18 9.31 9.12 0 1,078 0.0
18/02/2016
9.24
 71,575 9.31 9.56 9.12 0 0 0
17/02/2016
9.24
 255,600 9.05 9.43 8.99 21,400 0 0.3
16/02/2016
9.05
 163,100 8.80 9.12 8.80 31,700 0 0.4
15/02/2016
8.80
 700 8.35 8.80 8.35 0 0 0
05/02/2016
8.86
 3,000 8.73 8.99 8.67 500 0 0.0
04/02/2016
8.99
 45,600 8.73 8.99 8.73 7,200 0 0.1
03/02/2016
8.67
 45,700 8.61 8.67 8.61 0 0 0
02/02/2016
8.67
 40,800 8.80 8.80 8.67 800 0 0.0
01/02/2016
8.80
 102,500 8.73 8.86 8.67 0 0 0
29/01/2016
8.80
 39,700 8.67 8.80 8.48 0 0 0
28/01/2016
8.80
 8,100 8.73 8.80 8.61 0 0 0
27/01/2016
8.67
 4,800 8.80 8.80 8.61 0 0 0
26/01/2016
8.73
 50,300 8.80 8.80 8.48 0 2,400 0.0
25/01/2016
8.92
 33,405 8.92 9.05 8.80 0 0 0
22/01/2016
8.73
 74,500 8.67 8.73 8.61 0 0 0
21/01/2016
8.67
 365,300 8.67 8.99 8.67 80,000 0 1.1
20/01/2016
8.67
 168,000 8.73 8.86 8.67 37,000 0 0.5
19/01/2016
8.67
 31,300 8.29 8.67 8.29 0 0 0
18/01/2016
8.54
 102,800 8.35 8.54 8.22 0 0 0
15/01/2016
8.61
 103,300 8.67 8.67 8.61 0 0 0
14/01/2016
8.61
 66,900 8.67 8.73 8.61 0 0 0
13/01/2016
8.73
 177,005 8.61 8.80 8.61 0 0 0
12/01/2016
8.80
 53,600 8.22 8.80 8.16 30,000 1,000 0.4
11/01/2016
8.22
 10,000 8.22 8.22 8.22 0 0 0

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