CTCP Xi măng Bỉm Sơn (bcc)

7.60
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
(2024-10-23) 		-0.30 -3.80% 1,285,154 6,100 0.0
7.50
7.90
7.60
2 tháng
(2024-09-23) 		-0.30 -3.80% 3,105,830 -2,200 -0.0
7.50
8.10
7.60
3 tháng
(2024-08-26) 		-0.50 -6.17% 4,236,631 -5,800 -0.0
7.50
8.10
7.60
6 tháng
(2024-05-27) 		-0.60 -7.32% 18,944,225 246,272 1.9
7.50
9.40
7.60
12 tháng
(2023-11-28) 		-1.40 -15.56% 44,613,305 238,668 1.9
7.50
10
7.60
24 tháng
(2022-12-05) 		-0.94 -11.05% 239,852,854 -296,558 -5.9
7.49
14.02
7.60
36 tháng
(2021-12-08) 		-16.58 -68.56% 420,548,013 -861,169 -12.1
4.90
25.76
7.60
60 tháng
(2019-12-19) 		1.69 28.67% 823,637,945 -4,034,061 -35.3
4.10
26.22
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2012
2.39
 56,800 2.45 2.45 2.32 0 0 0
14/11/2012
2.45
 8,400 2.39 2.45 2.39 0 0 0
13/11/2012
2.39
 19,200 2.51 2.51 2.39 0 0 0
12/11/2012
2.51
 71,200 2.39 2.51 2.39 0 0 0
09/11/2012
2.39
 15,200 2.32 2.45 2.32 0 0 0
08/11/2012
2.32
 59,700 2.45 2.45 2.32 0 0 0
07/11/2012
2.45
 25,700 2.39 2.45 2.32 0 0 0
06/11/2012
2.39
 30,600 2.39 2.39 2.32 0 0 0
05/11/2012
2.39
 39,000 2.39 2.39 2.32 0 15 -0.0
02/11/2012
2.39
 139,300 2.51 2.51 2.39 0 300 -0.0
01/11/2012
2.51
 49,900 2.57 2.57 2.45 0 0 0
31/10/2012
2.57
 48,200 2.51 2.57 2.45 0 0 0
30/10/2012
2.51
 19,700 2.51 2.57 2.45 0 0 0
29/10/2012
2.51
 7,500 2.51 2.57 2.51 0 0 0
26/10/2012
2.51
 39,000 2.45 2.51 2.39 0 0 0
25/10/2012
2.45
 42,300 2.57 2.57 2.45 0 0 0
24/10/2012
2.57
 49,500 2.51 2.57 2.51 0 0 0
23/10/2012
2.51
 103,500 2.57 2.64 2.51 0 0 0
22/10/2012
2.57
 14,600 2.57 2.57 2.45 0 0 0
19/10/2012
2.57
 86,200 2.57 2.57 2.45 0 0 0
18/10/2012
2.57
 29,200 2.64 2.64 2.51 0 0 0
17/10/2012
2.64
 111,200 2.57 2.64 2.51 0 0 0
16/10/2012
2.57
 124,500 2.57 2.64 2.51 0 84,000 -0.3
15/10/2012
2.57
 67,800 2.64 2.64 2.45 3,000 0 0.0
12/10/2012
2.64
 160,000 2.64 2.64 2.51 0 141,000 -0.6
11/10/2012
2.64
 166,700 2.70 2.76 2.64 0 0 0
10/10/2012
2.70
 145,100 2.57 2.70 2.51 0 0 0
09/10/2012
2.57
 37,200 2.57 2.57 2.51 0 0 0
08/10/2012
2.57
 22,200 2.57 2.64 2.45 0 0 0
05/10/2012
2.57
 47,300 2.51 2.57 2.51 0 0 0
04/10/2012
2.51
 54,100 2.51 2.64 2.51 0 0 0
03/10/2012
2.51
 46,200 2.57 2.64 2.45 0 0 0
02/10/2012
2.57
 64,300 2.57 2.57 2.45 0 0 0
01/10/2012
2.57
 30,000 2.76 2.76 2.57 0 0 0
28/09/2012
2.76
 90,600 2.64 2.76 2.64 0 0 0
27/09/2012
2.64
 160,900 2.51 2.64 2.51 0 0 0
26/09/2012
2.51
 43,900 2.51 2.57 2.51 0 0 0
25/09/2012
2.51
 56,300 2.57 2.57 2.51 0 0 0
24/09/2012
2.57
 34,700 2.57 2.70 2.51 0 0 0
21/09/2012
2.57
 2,400 2.64 2.64 2.57 0 0 0
20/09/2012
2.64
 23,200 2.64 2.64 2.57 0 0 0
19/09/2012
2.64
 48,100 2.57 2.64 2.51 0 0 0
18/09/2012
2.57
 15,400 2.70 2.70 2.51 0 0 0
17/09/2012
2.70
 13,400 2.76 2.76 2.64 300 0 0.0
14/09/2012
2.76
 40,100 2.64 2.76 2.64 0 0 0
13/09/2012
2.64
 21,100 2.57 2.64 2.51 0 0 0
12/09/2012
2.57
 11,500 2.57 2.57 2.57 0 0 0
11/09/2012
2.57
 15,600 2.51 2.57 2.45 0 0 0
10/09/2012
2.51
 172,300 2.64 2.64 2.51 0 10,000 -0.0
07/09/2012
2.64
 48,900 2.70 2.70 2.57 0 0 0
06/09/2012
2.70
 22,300 2.70 2.76 2.70 0 0 0
05/09/2012
2.70
 34,600 2.70 2.76 2.64 0 0 0
04/09/2012
2.70
 23,300 2.76 2.76 2.70 0 0 0
31/08/2012
2.76
 27,100 2.76 2.76 2.70 0 0 0
30/08/2012
2.76
 23,800 2.82 2.82 2.76 0 0 0
29/08/2012
2.82
 36,300 2.70 2.82 2.64 0 0 0
28/08/2012
2.70
 94,300 2.76 2.76 2.57 0 0 0
27/08/2012
2.76
 71,500 2.76 2.82 2.57 0 0 0
24/08/2012
2.76
 145,200 2.64 2.76 2.51 0 0 0
23/08/2012
2.64
 122,000 2.89 2.89 2.64 0 0 0
22/08/2012
2.89
 129,500 3.01 3.01 2.82 0 0 0
21/08/2012
3.01
 110,200 3.20 3.20 3.01 100 0 0.0
20/08/2012
3.20
 29,300 3.14 3.20 3.14 0 0 0
17/08/2012
3.14
 27,500 3.14 3.20 3.08 0 0 0
16/08/2012
3.14
 29,600 3.14 3.20 3.08 0 0 0
15/08/2012
3.14
 43,700 3.14 3.14 3.08 0 0 0
14/08/2012
3.14
 22,300 3.20 3.20 3.14 0 0 0
13/08/2012
3.20
 43,200 3.20 3.20 3.08 0 0 0
10/08/2012
3.20
 69,300 3.20 3.26 3.14 0 0 0
09/08/2012
3.20
 38,000 3.26 3.26 3.14 0 0 0
08/08/2012
3.26
 27,000 3.20 3.26 3.08 100 0 0.0
07/08/2012
3.20
 73,900 3.26 3.26 3.20 0 0 0
06/08/2012
3.26
 31,600 3.20 3.33 3.20 0 0 0
03/08/2012
3.20
 23,600 3.14 3.20 3.08 0 400 -0.0
02/08/2012
3.14
 17,400 3.20 3.20 3.08 0 0 0
01/08/2012
3.20
 23,000 3.20 3.20 3.08 0 0 0
31/07/2012
3.20
 43,500 3.20 3.20 3.14 0 0 0
30/07/2012
3.20
 43,600 3.14 3.20 3.08 0 0 0
27/07/2012
3.14
 97,600 3.20 3.26 3.14 0 25,000 -0.1
26/07/2012
3.20
 53,000 3.20 3.26 3.20 0 0 0
25/07/2012
3.20
 92,300 3.14 3.20 3.14 0 15,000 -0.1
24/07/2012
3.14
 79,800 3.39 3.39 3.14 0 27,200 -0.1
23/07/2012
3.39
 96,900 3.52 3.52 3.26 0 5,000 -0.0
20/07/2012
3.52
 167,600 3.45 3.64 3.39 200 900 -0.0
19/07/2012
3.45
 237,100 3.26 3.45 3.14 0 0 0
18/07/2012
3.26
 73,400 3.33 3.39 3.20 9,600 0 0.1
17/07/2012
3.33
 120,900 3.14 3.33 3.14 12,400 0 0.1
16/07/2012
3.14
 71,800 3.26 3.33 3.08 0 0 0
13/07/2012
3.26
 184,700 3.20 3.39 3.14 68,000 0 0.4
12/07/2012
3.20
 71,600 3.14 3.20 3.01 1,000 0 0.0
11/07/2012
3.14
 8,300 3.01 3.14 3.01 0 0 0
10/07/2012
3.01
 21,900 3.08 3.08 3.01 0 0 0
09/07/2012
3.08
 51,200 3.26 3.26 3.08 0 0 0
06/07/2012
3.26
 139,200 3.20 3.33 3.08 0 0 0
05/07/2012
3.20
 120,100 3.01 3.20 2.95 0 1,800 -0.0
04/07/2012
3.01
 60,100 3.20 3.20 3.01 1,000 8,200 -0.0
03/07/2012
3.20
 380,600 3.20 3.20 3.01 0 0 0
02/07/2012
3.20
 71,500 3.39 3.39 3.20 0 0 0
29/06/2012
3.39
 40,500 3.45 3.45 3.26 0 0 0
28/06/2012
3.45
 127,700 3.39 3.45 3.20 20,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |