CTCP Xi măng Bỉm Sơn (bcc)

5.60
-0.10
(-1.75%)
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
(2026-08-19) 		-0.30 -5% 673,600 -5,700 0.0
5.60
7.70
5.60
2 tháng
(2026-07-20) 		-0.80 -12.31% 1,536,500 -12,600 -0.1
5.60
7.70
5.60
3 tháng
(2026-06-22) 		-1.40 -19.72% 2,049,800 -13,000 -0.1
5.60
7.70
5.60
6 tháng
(2026-03-23) 		-1.50 -20.83% 4,845,300 -13,400 -0.1
5.60
7.70
5.60
12 tháng
(2025-09-23) 		-2.90 -33.72% 18,333,700 -62,700 -0.5
5.60
9
5.60
24 tháng
(2024-09-30) 		-2.40 -29.63% 54,536,700 -267,984 -1.9
5.60
9.60
5.60
36 tháng
(2023-10-04) 		-5.40 -48.65% 110,350,523 -56,412 -0.4
5.60
14.20
5.60
60 tháng
(2021-10-14) 		-17.27 -75.19% 540,473,171 -574,005 0.9
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)
27/06/2014
4.77
 87,000 4.83 4.83 4.77 4,500 0 0.0
26/06/2014
4.83
 8,900 4.83 4.83 4.71 0 0 0
25/06/2014
4.83
 96,700 4.77 4.83 4.64 0 0 0
24/06/2014
4.77
 16,200 4.77 4.83 4.64 0 50 0.0
23/06/2014
4.77
 8,100 4.71 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 4.90 4.96 4.71 0 0 0
18/06/2014
4.90
 128,510 4.90 4.96 4.83 0 0 0
17/06/2014
4.90
 37,035 4.83 4.90 4.64 0 1,800 0.0
16/06/2014
4.83
 11,800 4.77 4.83 4.64 0 1,700 0.0
13/06/2014
4.77
 149,025 4.90 5.27 4.71 0 0 0
12/06/2014
4.90
 516,450 4.46 4.90 4.52 0 0 0
11/06/2014
4.46
 113,030 4.08 4.46 4.14 0 2,000 0.0
10/06/2014
4.08
 81,000 4.21 4.21 4.08 0 0 0
09/06/2014
4.21
 64,650 4.21 4.27 4.02 400 255 0.0
06/06/2014
4.21
 36,000 4.21 4.33 3.83 0 0 0
05/06/2014
4.21
 12,800 4.14 4.27 3.77 0 0 0
04/06/2014
4.14
 2,100 4.21 4.27 4.08 0 0 0
03/06/2014
4.21
 16,300 3.95 4.21 4.02 0 0 0
02/06/2014
3.95
 26,000 4.39 4.39 3.95 2,000 0 0.0
30/05/2014
4.39
 91,025 4.46 4.46 4.14 0 0 0
29/05/2014
4.46
 37,400 4.46 4.46 4.14 0 0 0
28/05/2014
4.46
 13,000 4.46 4.52 4.39 0 0 0
27/05/2014
4.46
 46,700 4.33 4.46 4.27 0 0 0
26/05/2014
4.33
 8,410 4.33 4.33 4.08 0 0 0
23/05/2014
4.33
 44,000 4.33 4.39 4.14 0 0 0
22/05/2014
4.33
 7,800 4.39 4.46 4.33 0 0 0
21/05/2014
4.39
 40,200 4.08 4.39 4.02 0 0 0
20/05/2014
4.08
 79,275 4.02 4.08 3.89 0 0 0
19/05/2014
4.02
 30,700 4.02 4.08 3.89 0 0 0
16/05/2014
4.02
 35,900 3.83 4.08 3.89 0 0 0
15/05/2014
3.83
 53,500 3.95 4.02 3.70 0 0 0
14/05/2014
3.95
 220,600 3.70 3.95 3.64 0 0 0
13/05/2014
3.70
 32,700 3.70 3.83 3.52 0 0 0
12/05/2014
3.70
 149,200 4.08 4.08 3.70 6,000 0 0.0
09/05/2014
4.08
 117,800 3.95 4.27 3.64 20,000 0 0.1
08/05/2014
3.95
 152,800 4.33 4.33 3.95 0 0 0
07/05/2014
4.33
 9,800 4.27 4.33 4.27 0 0 0
06/05/2014
4.27
 72,000 4.08 4.27 3.89 0 0 0
05/05/2014
4.08
 55,100 4.21 4.27 4.08 0 0 0
29/04/2014
4.21
 12,500 4.27 4.33 4.21 0 0 0
28/04/2014
4.27
 12,600 4.46 4.46 4.27 0 0 0
25/04/2014
4.46
 37,400 4.46 4.52 4.33 0 0 0
24/04/2014
4.46
 20,500 4.52 4.52 4.33 0 0 0
23/04/2014
4.52
 39,400 4.52 4.58 4.39 0 0 0
22/04/2014
4.52
 211,500 4.33 4.52 3.95 0 0 0
21/04/2014
4.33
 142,200 4.64 4.64 4.27 11,100 20,000 -0.1
18/04/2014
4.64
 116,300 4.96 4.96 4.58 11,000 0 0.1
17/04/2014
4.96
 78,310 4.90 5.02 4.83 0 0 0
16/04/2014
4.90
 216,200 5.02 5.02 4.52 0 0 0
15/04/2014
5.02
 277,400 5.27 5.27 4.90 0 1,000 0.0
14/04/2014
5.27
 150,235 5.34 5.40 5.15 0 0 0
11/04/2014
5.34
 101,300 5.40 5.40 5.15 0 0 0
10/04/2014
5.40
 168,700 5.40 5.40 5.21 0 0 0
08/04/2014
5.40
 134,500 5.34 5.40 5.34 0 0 0
07/04/2014
5.34
 272,143 5.21 5.34 5.21 0 0 0
04/04/2014
5.21
 117,712 5.21 5.34 5.08 1,500 10,000 -0.1
03/04/2014
5.21
 199,610 4.90 5.27 4.90 0 0 0
02/04/2014
4.90
 196,200 5.15 5.15 4.64 0 0 0
01/04/2014
5.15
 246,290 5.40 5.40 5.15 0 0 0
31/03/2014
5.40
 339,700 5.40 5.46 5.15 0 0 0
28/03/2014
5.40
 256,620 5.27 5.40 5.27 1,000 0 0.0
27/03/2014
5.27
 142,080 5.27 5.27 5.02 9,000 10,025 0.0
26/03/2014
5.27
 807,900 5.59 5.59 5.27 0 0 0
25/03/2014
5.59
 855,900 5.59 5.77 5.59 0 14,300 -0.1
24/03/2014
5.59
 590,795 5.52 5.65 5.52 3,100 0 0.0
21/03/2014
5.52
 325,025 5.40 5.59 5.34 0 0 0
20/03/2014
5.40
 669,910 5.46 5.65 5.34 0 0 0
19/03/2014
5.46
 552,250 5.27 5.52 5.15 0 0 0
18/03/2014
5.27
 825,430 5.02 5.46 5.02 0 0 0
17/03/2014
5.02
 1,246,300 4.71 5.08 4.71 0 500 0.0
14/03/2014
4.71
 264,910 4.77 4.77 4.64 0 0 0
13/03/2014
4.77
 267,800 4.64 4.83 4.64 5,000 10,400 0.0
12/03/2014
4.64
 645,515 4.83 4.83 4.64 0 0 0
11/03/2014
4.83
 656,485 4.90 4.90 4.58 30,000 8,000 0.2
10/03/2014
4.90
 367,400 4.96 4.96 4.77 8,500 0 0.1
07/03/2014
4.96
 1,056,300 5.08 5.21 4.71 0 0 0
06/03/2014
5.08
 1,626,985 4.64 5.08 4.52 0 1,000 0.0
05/03/2014
4.64
 203,400 4.58 4.83 4.58 0 0 0
04/03/2014
4.58
 109,400 4.64 4.83 4.33 0 3,000 0.0
03/03/2014
4.64
 790,800 4.39 4.83 4.33 0 0 0
28/02/2014
4.39
 432,000 4.27 4.39 4.14 0 10,000 -0.1
27/02/2014
4.27
 406,225 4.27 4.39 4.14 0 100 0.0
26/02/2014
4.27
 184,700 4.33 4.39 4.21 0 0 0
25/02/2014
4.33
 1,155,700 4.27 4.33 4.02 40,000 0 0.3
24/02/2014
4.27
 186,810 4.27 4.39 4.14 40,000 1,000 0.3
21/02/2014
4.27
 435,960 4.27 4.27 3.89 4,000 0 0.0
20/02/2014
4.27
 270,115 4.39 4.39 4.02 0 0 0
19/02/2014
4.39
 539,900 4.33 4.39 4.27 0 0 0
18/02/2014
4.33
 404,500 4.39 4.39 4.27 0 0 0
17/02/2014
4.39
 980,650 4.39 4.52 4.21 1,000 0 0.0
14/02/2014
4.39
 714,300 4.08 4.39 4.02 0 12,000 -0.1
13/02/2014
4.08
 276,900 4.02 4.14 3.89 0 0 0
12/02/2014
4.02
 224,715 3.77 4.08 3.83 0 0 0
11/02/2014
3.77
 743,340 4.08 4.14 3.77 0 0 0
10/02/2014
4.08
 309,300 3.95 4.08 3.83 0 0 0
07/02/2014
3.95
 226,900 3.95 4.02 3.70 0 500 0.0
06/02/2014
3.95
 87,700 3.95 4.02 3.83 0 0 0
27/01/2014
3.95
 57,000 3.95 3.95 3.77 0 0 0
24/01/2014
3.95
 205,320 3.89 3.95 3.77 0 0 0

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