CTCP Xi măng Bỉm Sơn (bcc)

5.50
-0.10
(-1.79%)
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)
27/10/2014
7.91
 204,400 8.10 8.16 7.85 0 0 0
24/10/2014
8.16
 250,100 7.97 8.22 7.97 0 0 0
23/10/2014
8.16
 131,800 8.10 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 8.10 8.16 7.97 0 0 0
20/10/2014
8.16
 77,800 8.29 8.29 7.97 0 0 0
17/10/2014
8.35
 129,200 8.10 8.35 8.03 0 0 0
16/10/2014
8.03
 298,900 8.47 8.54 7.91 50,000 0 0.6
15/10/2014
8.54
 566,180 8.16 8.54 8.03 10,000 0 0.1
14/10/2014
8.10
 691,700 9.04 9.04 8.10 0 0 0
13/10/2014
8.98
 283,700 9.16 9.29 8.85 0 0 0
10/10/2014
9.04
 510,710 9.16 9.29 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 9.60 9.60 9.29 0 2,500 0.0
07/10/2014
9.67
 552,300 9.16 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 8.98 9.10 8.79 0 300 0.0
30/09/2014
9.10
 448,800 8.91 9.23 8.91 0 29,400 -0.4
29/09/2014
9.16
 248,550 8.85 9.16 8.85 100 1,900 0.0
26/09/2014
8.98
 823,475 8.79 9.29 8.41 1,500 20,000 -0.3
25/09/2014
8.66
 169,110 8.91 8.91 8.60 0 0 0
24/09/2014
8.79
 411,750 8.47 9.04 8.47 0 0 0
23/09/2014
8.60
 407,740 8.60 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 8.16 9.10 8.16 480,000 8,500 6.7
18/09/2014
8.29
 1,675,230 7.85 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 7.22 7.41 7.09 0 5,000 -0.1
15/09/2014
7.41
 381,765 7.28 7.59 7.22 0 0 0
12/09/2014
7.47
 456,330 7.53 7.59 7.03 0 0 0
11/09/2014
7.47
 389,275 7.53 7.72 7.22 0 0 0
10/09/2014
7.16
 549,965 6.65 7.16 6.40 0 0 0
09/09/2014
6.53
 788,630 7.09 7.22 6.53 0 0 0
08/09/2014
7.22
 543,220 6.90 7.28 6.90 0 0 0
05/09/2014
6.65
 689,210 6.34 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 5.52 5.65 5.46 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 0 0
27/08/2014
5.08
 124,800 5.21 5.34 5.08 0 0 0
26/08/2014
5.34
 149,560 5.34 5.40 5.27 0 0 0
25/08/2014
5.46
 201,100 5.40 5.52 5.34 0 0 0
22/08/2014
5.40
 574,200 5.15 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 5.02 5.08 4.96 0 2,100 0.0
15/08/2014
5.15
 125,260 5.02 5.15 5.02 0 0 0
14/08/2014
5.15
 76,645 5.15 5.15 5.08 0 0 0
13/08/2014
5.21
 348,705 5.02 5.21 5.02 0 0 0
12/08/2014
5.15
 290,150 4.96 5.15 4.83 0 10,000 -0.1
11/08/2014
5.15
 406,060 4.71 5.15 4.71 0 0 0
08/08/2014
4.77
 170,815 4.71 4.77 4.71 0 0 0
07/08/2014
4.77
 38,185 4.64 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 4.64 4.71 4.58 0 0 0
04/08/2014
4.71
 3,418 4.58 4.71 4.58 0 0 0
01/08/2014
4.71
 86,600 4.58 4.71 4.58 0 0 0
31/07/2014
4.71
 145,700 4.64 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 4.64 4.64 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 4.71 4.71 4.64 0 0 0
23/07/2014
4.77
 138,100 4.64 4.77 4.64 0 0 0
22/07/2014
4.77
 377,725 4.77 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 4.83 4.90 4.77 0 0 0
17/07/2014
4.90
 33,500 4.83 4.90 4.83 0 0 0
16/07/2014
4.90
 50,582 4.77 5.02 4.77 1,500 0 0.0
15/07/2014
4.90
 223,800 4.77 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 4.83 4.90 4.83 0 0 0
08/07/2014
4.96
 13,700 4.83 4.96 4.77 0 0 0
07/07/2014
4.96
 32,400 4.96 4.96 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 5.02 5.02 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 4.46 4.96 4.39 2,800 9,300 0.0
30/06/2014
4.83
 105,700 4.64 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 4.71 4.83 4.71 0 0 0
25/06/2014
4.83
 96,700 4.83 4.83 4.64 0 0 0
24/06/2014
4.77
 16,200 4.83 4.83 4.64 0 50 0.0
23/06/2014
4.77
 8,100 4.77 4.77 4.64 0 0 0
20/06/2014
4.71
 96,010 4.90 4.90 4.71 0 2,200 0.0
19/06/2014
4.90
 90,100 4.96 4.96 4.71 0 0 0
18/06/2014
4.90
 128,510 4.83 4.96 4.83 0 0 0
17/06/2014
4.90
 37,035 4.71 4.90 4.64 0 1,800 0.0
16/06/2014
4.83
 11,800 4.64 4.83 4.64 0 1,700 0.0
13/06/2014
4.77
 149,025 5.27 5.27 4.71 0 0 0
12/06/2014
4.90
 516,450 4.58 4.90 4.52 0 0 0
11/06/2014
4.46
 113,030 4.21 4.46 4.14 0 2,000 0.0
10/06/2014
4.08
 81,000 4.08 4.08 4.08 0 0 0
09/06/2014
4.21
 64,650 4.02 4.27 4.02 400 255 0.0
06/06/2014
4.21
 36,000 4.21 4.33 3.83 0 0 0

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