CTCP Xi măng Bỉm Sơn (bcc)

7.70
-0.10
(-1.28%)
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
(2024-10-09) 		-0.30 -3.70% 1,578,600 4,700 0.0
7.60
8.10
7.70
2 tháng
(2024-09-09) 		-0.20 -2.50% 3,083,200 200 -0.0
7.60
8.10
7.70
3 tháng
(2024-08-12) 		0 0% 4,539,900 240,900 1.9
7.60
8.20
7.70
6 tháng
(2024-05-13) 		-0.30 -3.70% 19,743,900 246,942 2.0
7.50
9.40
7.70
12 tháng
(2023-11-14) 		-1.90 -19.59% 46,937,727 214,472 1.7
7.50
10
7.70
24 tháng
(2022-11-21) 		1.75 28.97% 245,232,015 -252,258 -5.5
5.86
14.02
7.70
36 tháng
(2021-11-24) 		-15.72 -66.84% 433,724,053 -939,389 -14.3
4.90
25.85
7.70
60 tháng
(2019-12-05) 		2.06 35.82% 823,433,598 -4,029,961 -35.2
4.10
26.22
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2013
3.20
 74,700 3.14 3.20 3.14 0 2,100 -0.0
22/08/2013
3.14
 29,900 3.20 3.20 3.14 0 0 0
21/08/2013
3.20
 24,600 3.26 3.26 3.20 0 0 0
20/08/2013
3.26
 37,200 3.26 3.33 3.26 0 0 0
19/08/2013
3.26
 10,600 3.20 3.26 3.20 0 3,000 -0.0
16/08/2013
3.20
 9,800 3.26 3.26 3.20 0 3,000 -0.0
15/08/2013
3.26
 96,060 3.14 3.26 3.14 34,500 32,400 0.0
14/08/2013
3.14
 60,000 3.14 3.20 3.14 53,100 20,200 0.2
13/08/2013
3.14
 31,600 3.20 3.20 3.14 0 5,000 -0.0
12/08/2013
3.20
 19,300 3.26 3.26 3.14 0 6,400 -0.0
09/08/2013
3.26
 3,700 3.26 3.26 3.20 0 1,000 -0.0
08/08/2013
3.26
 38,350 3.26 3.26 3.20 0 11,500 -0.1
07/08/2013
3.26
 35,100 3.26 3.26 3.20 26,900 13,100 0.1
06/08/2013
3.26
 33,100 3.20 3.26 3.14 26,500 10,000 0.1
05/08/2013
3.20
 48,500 3.20 3.20 3.14 22,500 15,000 0.0
02/08/2013
3.20
 25,610 3.20 3.20 3.14 15,500 8,000 0.0
01/08/2013
3.20
 20,400 3.20 3.20 3.14 10,000 0 0.1
31/07/2013
3.20
 2,900 3.20 3.20 3.14 0 0 0
30/07/2013
3.20
 19,100 3.20 3.20 3.14 3,700 0 0.0
29/07/2013
3.20
 47,400 3.20 3.20 3.20 17,100 0 0.1
26/07/2013
3.20
 84,600 3.20 3.26 3.14 34,200 27,000 0.0
25/07/2013
3.20
 26,300 3.26 3.26 3.20 0 9,100 -0.0
24/07/2013
3.26
 72,500 3.26 3.26 3.26 0 3,000 -0.0
23/07/2013
3.26
 28,500 3.33 3.33 3.26 0 0 0
22/07/2013
3.33
 41,100 3.33 3.33 3.26 0 100 -0.0
19/07/2013
3.33
 11,600 3.33 3.33 3.26 0 0 0
18/07/2013
3.33
 13,000 3.33 3.33 3.26 0 0 0
17/07/2013
3.33
 97,300 3.33 3.39 3.26 20,000 0 0.1
16/07/2013
3.33
 76,700 3.33 3.33 3.33 0 85 -0.0
15/07/2013
3.33
 57,700 3.33 3.39 3.33 0 0 0
12/07/2013
3.33
 29,500 3.33 3.33 3.26 0 0 0
11/07/2013
3.33
 29,000 3.33 3.33 3.26 14,300 0 0.1
10/07/2013
3.33
 4,400 3.33 3.33 3.26 1,000 0 0.0
09/07/2013
3.33
 52,700 3.26 3.33 3.26 0 0 0
08/07/2013
3.26
 57,100 3.33 3.33 3.26 0 0 0
05/07/2013
3.33
 52,200 3.33 3.33 3.26 24,000 0 0.1
04/07/2013
3.33
 42,200 3.33 3.33 3.26 0 0 0
03/07/2013
3.33
 45,900 3.33 3.33 3.20 0 0 0
02/07/2013
3.33
 17,200 3.26 3.33 3.26 0 0 0
01/07/2013
3.26
 49,700 3.33 3.33 3.20 0 0 0
28/06/2013
3.33
 23,700 3.33 3.33 3.26 0 0 0
27/06/2013
3.33
 21,900 3.20 3.33 3.20 0 0 0
26/06/2013
3.20
 82,200 3.20 3.26 3.14 0 0 0
25/06/2013
3.20
 295,900 3.33 3.33 3.14 0 0 0
24/06/2013
3.33
 159,000 3.39 3.39 3.33 0 0 0
21/06/2013
3.39
 29,400 3.45 3.45 3.33 0 0 0
20/06/2013
3.45
 218,300 3.52 3.52 3.39 60,000 0 0.3
19/06/2013
3.52
 147,200 3.52 3.58 3.26 0 0 0
18/06/2013
3.52
 37,600 3.52 3.58 3.45 0 0 0
17/06/2013
3.52
 386,100 3.58 3.64 3.45 100,000 0 0.6
14/06/2013
3.58
 204,400 3.52 3.64 3.52 100,000 0 0.6
13/06/2013
3.52
 118,300 3.58 3.58 3.39 0 0 0
12/06/2013
3.58
 127,800 3.52 3.58 3.45 0 30,000 -0.2
11/06/2013
3.52
 133,100 3.58 3.64 3.52 0 0 0
10/06/2013
3.58
 231,200 3.58 3.64 3.52 0 1,000 -0.0
07/06/2013
3.58
 241,700 3.70 3.70 3.58 0 0 0
06/06/2013
3.70
 232,500 3.70 3.77 3.58 0 0 0
05/06/2013
3.70
 283,900 3.77 3.77 3.58 0 0 0
04/06/2013
3.77
 544,100 3.83 3.95 3.70 0 0 0
03/06/2013
3.83
 1,151,000 3.58 3.89 3.58 0 0 0
31/05/2013
3.58
 225,600 3.58 3.70 3.52 10,000 0 0.1
30/05/2013
3.58
 179,400 3.58 3.58 3.45 0 0 0
29/05/2013
3.58
 930,600 3.45 3.64 3.45 0 0 0
28/05/2013
3.45
 212,200 3.45 3.52 3.39 0 0 0
27/05/2013
3.45
 463,200 3.39 3.58 3.39 0 0 0
24/05/2013
3.39
 145,700 3.33 3.39 3.26 0 0 0
23/05/2013
3.33
 693,900 3.14 3.45 3.14 0 0 0
22/05/2013
3.14
 132,000 3.20 3.20 3.08 0 0 0
21/05/2013
3.20
 213,800 3.08 3.20 3.08 0 2,000 -0.0
20/05/2013
3.08
 167,800 3.08 3.14 3.01 0 0 0
17/05/2013
3.08
 43,600 3.14 3.14 3.01 0 0 0
16/05/2013
3.14
 37,900 3.14 3.14 3.08 0 35 -0.0
15/05/2013
3.14
 76,900 3.08 3.14 3.08 0 0 0
14/05/2013
3.08
 67,100 3.14 3.14 3.08 0 0 0
13/05/2013
3.14
 43,300 3.14 3.14 3.08 0 0 0
10/05/2013
3.14
 182,900 3.14 3.14 3.08 0 0 0
09/05/2013
3.14
 91,100 3.08 3.14 3.08 0 0 0
08/05/2013
3.08
 102,800 3.20 3.20 3.08 0 6,300 -0.0
07/05/2013
3.20
 77,300 3.26 3.26 3.14 0 0 0
06/05/2013
3.26
 283,800 3.14 3.33 3.14 0 0 0
03/05/2013
3.14
 40,200 3.08 3.14 3.01 0 0 0
02/05/2013
3.08
 8,000 3.14 3.14 3.08 0 0 0
26/04/2013
3.14
 125,600 3.14 3.20 3.14 1,000 0 0.0
25/04/2013
3.14
 51,100 3.14 3.14 3.08 0 0 0
24/04/2013
3.14
 36,500 3.14 3.14 3.08 0 0 0
23/04/2013
3.14
 52,200 3.01 3.14 2.95 0 0 0
22/04/2013
3.01
 41,100 3.14 3.14 3.01 0 0 0
18/04/2013
3.14
 186,500 3.20 3.20 3.01 0 0 0
17/04/2013
3.20
 69,900 3.20 3.20 3.08 0 0 0
16/04/2013
3.20
 183,500 3.20 3.20 3.08 0 0 0
15/04/2013
3.20
 176,700 3.20 3.20 3.08 0 0 0
12/04/2013
3.20
 83,600 3.20 3.26 3.14 0 0 0
11/04/2013
3.20
 121,700 3.26 3.26 3.14 0 0 0
10/04/2013
3.26
 148,900 3.33 3.33 3.20 0 0 0
09/04/2013
3.33
 173,000 3.33 3.33 3.26 0 0 0
08/04/2013
3.33
 111,400 3.26 3.33 3.26 0 0 0
05/04/2013
3.26
 81,100 3.20 3.26 3.20 0 40,000 -0.2
04/04/2013
3.20
 167,200 3.33 3.33 3.14 0 0 0
03/04/2013
3.33
 71,900 3.33 3.33 3.20 0 0 0
02/04/2013
3.33
 104,900 3.39 3.39 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |