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)
19/03/2013
3.45
 194,100 3.33 3.52 3.26 0 0 0
18/03/2013
3.33
 60,700 3.39 3.45 3.33 0 0 0
15/03/2013
3.52
 157,700 3.39 3.52 3.39 0 0 0
14/03/2013
3.45
 168,100 3.39 3.45 3.39 0 0 0
13/03/2013
3.39
 88,900 3.45 3.52 3.33 0 0 0
12/03/2013
3.52
 206,100 3.64 3.64 3.39 0 0 0
11/03/2013
3.52
 244,200 3.26 3.58 3.20 0 0 0
08/03/2013
3.26
 97,000 3.20 3.33 3.20 0 0 0
07/03/2013
3.26
 153,500 3.33 3.33 3.20 0 0 0
06/03/2013
3.33
 137,500 3.14 3.33 3.14 0 0 0
05/03/2013
3.14
 285,800 3.26 3.26 3.08 0 0 0
04/03/2013
3.33
 317,600 3.45 3.52 3.14 0 0 0
01/03/2013
3.52
 201,300 3.45 3.52 3.39 0 0 0
28/02/2013
3.45
 372,600 3.58 3.58 3.45 0 0 0
27/02/2013
3.58
 521,100 3.39 3.58 3.33 0 0 0
26/02/2013
3.45
 656,900 3.70 3.77 3.45 0 0 0
25/02/2013
3.83
 208,800 3.83 4.08 3.77 0 0 0
22/02/2013
3.89
 1,038,300 3.64 3.89 3.58 0 0 0
21/02/2013
3.64
 1,010,200 3.70 4.14 3.52 40,000 0 0.2
20/02/2013
3.77
 585,100 3.83 3.89 3.58 10,800 0 0.1
19/02/2013
3.89
 2,085,000 3.77 3.89 3.70 0 0 0
18/02/2013
3.58
 988,700 3.33 3.58 3.33 0 0 0
08/02/2013
3.26
 1,018,800 2.95 3.26 2.95 10,000 0 0.1
07/02/2013
3.01
 120,600 3.01 3.08 3.01 0 0 0
06/02/2013
3.08
 185,900 3.01 3.08 2.89 0 2,300 0.0
05/02/2013
2.95
 55,200 2.89 3.01 2.89 0 0 0
04/02/2013
2.95
 126,900 2.95 2.95 2.89 0 0 0
01/02/2013
2.89
 153,500 2.95 2.95 2.82 0 0 0
31/01/2013
2.95
 270,900 3.01 3.01 2.89 65,000 0 0.3
30/01/2013
2.95
 158,800 3.01 3.01 2.95 40,300 0 0.2
29/01/2013
3.01
 147,900 2.95 3.01 2.89 33,000 0 0.2
28/01/2013
3.01
 373,400 2.95 3.08 2.89 34,400 0 0.2
25/01/2013
2.95
 173,300 2.89 2.95 2.82 0 0 0
24/01/2013
2.82
 90,900 2.70 2.89 2.70 0 0 0
23/01/2013
2.76
 212,100 2.76 2.82 2.70 0 1,000 0.0
22/01/2013
2.76
 102,100 2.89 2.89 2.76 0 0 0
21/01/2013
2.89
 131,600 2.95 2.95 2.89 0 0 0
18/01/2013
2.95
 105,500 2.89 2.95 2.82 0 0 0
17/01/2013
3.01
 132,700 3.01 3.08 2.89 0 0 0
16/01/2013
3.08
 265,400 3.14 3.20 3.01 500 0 0.0
15/01/2013
3.01
 718,800 2.76 3.01 2.76 10,000 0 0.0
14/01/2013
2.76
 324,500 2.70 2.76 2.57 0 1,700 0.0
11/01/2013
2.70
 133,300 2.76 2.76 2.64 0 18,300 -0.1
10/01/2013
2.76
 160,400 2.70 2.76 2.57 0 0 0
09/01/2013
2.64
 284,000 2.76 2.82 2.57 0 0 0
08/01/2013
2.76
 247,800 2.70 2.82 2.70 20,000 0 0.1
07/01/2013
2.76
 212,900 2.89 2.89 2.70 0 0 0
04/01/2013
2.76
 292,600 2.70 2.76 2.57 0 0 0
03/01/2013
2.76
 220,100 2.82 2.82 2.64 0 0 0
02/01/2013
2.76
 368,000 2.64 2.76 2.64 0 3,000 0.0
28/12/2012
2.64
 162,100 2.70 2.70 2.57 0 0 0
27/12/2012
2.70
 253,800 2.76 2.82 2.64 0 0 0
26/12/2012
2.70
 535,500 2.64 2.70 2.57 0 0 0
25/12/2012
2.57
 396,700 2.51 2.57 2.45 0 0 0
24/12/2012
2.51
 224,800 2.39 2.51 2.39 10,000 0 0.0
21/12/2012
2.39
 145,500 2.39 2.39 2.26 1,000 0 0.0
20/12/2012
2.39
 81,000 2.45 2.51 2.39 0 0 0
19/12/2012
2.51
 55,600 2.45 2.51 2.39 0 0 0
18/12/2012
2.39
 29,600 2.45 2.51 2.39 0 0 0
17/12/2012
2.45
 50,500 2.45 2.51 2.39 0 0 0
14/12/2012
2.45
 25,500 2.45 2.51 2.45 0 0 0
13/12/2012
2.45
 47,000 2.51 2.51 2.39 0 0 0
12/12/2012
2.51
 82,600 2.39 2.57 2.39 0 0 0
11/12/2012
2.45
 57,500 2.45 2.45 2.39 0 80 0.0
10/12/2012
2.45
 55,100 2.39 2.51 2.32 0 0 0
07/12/2012
2.39
 46,000 2.39 2.39 2.32 0 0 0
06/12/2012
2.39
 15,200 2.32 2.39 2.32 0 0 0
05/12/2012
2.39
 36,700 2.39 2.45 2.32 0 0 0
04/12/2012
2.39
 12,100 2.32 2.39 2.32 0 7,500 0.0
03/12/2012
2.39
 16,100 2.32 2.39 2.32 0 11,000 0.0
30/11/2012
2.39
 14,500 2.39 2.39 2.32 9,300 5,000 0.0
29/11/2012
2.39
 26,800 2.32 2.39 2.32 0 0 0
28/11/2012
2.39
 12,500 2.32 2.39 2.26 0 0 0
27/11/2012
2.39
 10,400 2.32 2.39 2.32 0 0 0
26/11/2012
2.39
 74,400 2.39 2.39 2.32 0 0 0
23/11/2012
2.45
 22,500 2.39 2.45 2.39 0 0 0
22/11/2012
2.45
 14,300 2.39 2.45 2.39 0 0 0
21/11/2012
2.45
 12,600 2.39 2.45 2.39 0 0 0
20/11/2012
2.45
 7,500 2.39 2.45 2.39 0 0 0
19/11/2012
2.45
 8,000 2.39 2.45 2.39 0 0 0
16/11/2012
2.39
 26,300 2.32 2.45 2.32 0 0 0
15/11/2012
2.39
 56,800 2.39 2.45 2.32 0 0 0
14/11/2012
2.45
 8,400 2.45 2.45 2.39 0 0 0
13/11/2012
2.39
 19,200 2.45 2.51 2.39 0 0 0
12/11/2012
2.51
 71,200 2.45 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 2.39 2.45 2.32 0 0 0
07/11/2012
2.45
 25,700 2.32 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 2.45 2.51 2.39 0 300 0.0
01/11/2012
2.51
 49,900 2.51 2.51 2.45 0 0 0
31/10/2012
2.57
 48,200 2.45 2.57 2.45 0 0 0
30/10/2012
2.51
 19,700 2.57 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 2.51 2.51 2.39 0 0 0
25/10/2012
2.45
 42,300 2.51 2.51 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 2.51 2.57 2.45 0 0 0

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