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)
05/06/2014
4.21
 12,800 4.08 4.27 3.77 0 0 0
04/06/2014
4.14
 2,100 4.27 4.27 4.08 0 0 0
03/06/2014
4.21
 16,300 4.08 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 4.14 4.39 4.14 0 0 0
29/05/2014
4.46
 37,400 4.14 4.46 4.14 0 0 0
28/05/2014
4.46
 13,000 4.39 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 4.08 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 4.46 4.46 4.33 0 0 0
21/05/2014
4.39
 40,200 4.14 4.39 4.02 0 0 0
20/05/2014
4.08
 79,275 3.95 4.08 3.89 0 0 0
19/05/2014
4.02
 30,700 3.89 4.08 3.89 0 0 0
16/05/2014
4.02
 35,900 3.89 4.08 3.89 0 0 0
15/05/2014
3.83
 53,500 3.77 4.02 3.70 0 0 0
14/05/2014
3.95
 220,600 3.64 3.95 3.64 0 0 0
13/05/2014
3.70
 32,700 3.52 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 3.77 4.27 3.64 20,000 0 0.1
08/05/2014
3.95
 152,800 4.08 4.08 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 4.39 4.39 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 4.33 4.46 4.33 0 0 0
23/04/2014
4.52
 39,400 4.58 4.58 4.39 0 0 0
22/04/2014
4.52
 211,500 4.39 4.52 3.95 0 0 0
21/04/2014
4.33
 142,200 4.39 4.58 4.27 11,100 20,000 -0.1
18/04/2014
4.64
 116,300 4.64 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 4.83 5.02 4.52 0 0 0
15/04/2014
5.02
 277,400 5.15 5.21 4.90 0 1,000 0.0
14/04/2014
5.27
 150,235 5.27 5.40 5.15 0 0 0
11/04/2014
5.34
 101,300 5.27 5.34 5.15 0 0 0
10/04/2014
5.40
 168,700 5.34 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 5.02 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 5.27 5.34 5.15 0 0 0
31/03/2014
5.40
 339,700 5.15 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 5.15 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 5.59 5.65 5.52 3,100 0 0.0
21/03/2014
5.52
 325,025 5.46 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 4.71 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 4.77 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 4.58 5.08 4.52 0 1,000 0.0
05/03/2014
4.64
 203,400 4.64 4.83 4.58 0 0 0
04/03/2014
4.58
 109,400 4.83 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 4.14 4.39 4.14 0 10,000 -0.1
27/02/2014
4.27
 406,225 4.14 4.39 4.14 0 100 0.0
26/02/2014
4.27
 184,700 4.27 4.39 4.21 0 0 0
25/02/2014
4.33
 1,155,700 4.21 4.33 4.02 40,000 0 0.3
24/02/2014
4.27
 186,810 4.14 4.39 4.14 40,000 1,000 0.3
21/02/2014
4.27
 435,960 4.14 4.27 3.89 4,000 0 0.0
20/02/2014
4.27
 270,115 4.33 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 4.27 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 4.02 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 3.83 4.08 3.83 0 0 0
11/02/2014
3.77
 743,340 4.14 4.14 3.77 0 0 0
10/02/2014
4.08
 309,300 3.89 4.08 3.83 0 0 0
07/02/2014
3.95
 226,900 4.02 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 3.77 3.95 3.77 0 0 0
24/01/2014
3.95
 205,320 3.83 3.95 3.77 0 0 0
23/01/2014
3.89
 917,800 3.70 3.95 3.45 3,000 0 0.0
22/01/2014
3.70
 118,910 3.95 3.95 3.70 0 0 0
21/01/2014
3.95
 229,610 3.64 3.95 3.64 0 0 0
20/01/2014
3.64
 224,335 3.83 3.95 3.64 0 0 0
17/01/2014
3.83
 532,850 3.64 3.89 3.64 0 0 0
16/01/2014
3.58
 69,900 3.58 3.64 3.58 0 0 0
15/01/2014
3.64
 410,000 3.52 3.64 3.52 0 0 0
14/01/2014
3.52
 46,535 3.52 3.58 3.52 0 0 0
13/01/2014
3.58
 28,300 3.33 3.58 3.33 2,000 900 0.0
10/01/2014
3.58
 23,605 3.58 3.58 3.52 7,000 0 0.0
09/01/2014
3.58
 202,110 3.52 3.64 3.52 0 117,200 -0.7
08/01/2014
3.58
 40,100 3.58 3.58 3.52 0 11,400 -0.1
07/01/2014
3.58
 10,210 3.58 3.58 3.52 0 0 0
06/01/2014
3.58
 89,700 3.58 3.58 3.52 0 20,000 -0.1
03/01/2014
3.58
 27,825 3.58 3.58 3.52 0 0 0
02/01/2014
3.58
 44,000 3.58 3.64 3.52 0 0 0

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