CTCP Xi măng Bỉm Sơn (bcc)

7.60
0
(0%)

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)
16/11/2010
4.43
66,400 4.38 4.49 4.32 600 0 0.0
15/11/2010
4.38
52,300 4.49 4.55 4.38 0 0 0
12/11/2010
4.49
66,300 4.67 4.67 4.49 0 0 0
11/11/2010
4.67
49,900 4.73 4.78 4.61 0 0 0
10/11/2010
4.73
42,300 4.73 4.84 4.73 2,500 0 0.0
09/11/2010
4.73
42,800 4.90 4.90 4.73 0 0 0
08/11/2010
4.90
27,200 4.90 4.90 4.73 0 0 0
05/11/2010
4.90
64,600 4.67 4.96 4.73 0 0 0
04/11/2010
4.67
49,100 4.84 4.84 4.67 3,000 0 0.0
03/11/2010
4.84
78,700 4.84 4.84 4.67 0 0 0
02/11/2010
4.84
41,800 4.96 4.96 4.78 0 0 0
01/11/2010
4.96
25,200 5.02 5.02 4.90 0 0 0
29/10/2010
5.02
50,100 4.96 5.02 4.96 0 0 0
28/10/2010
4.96
30,400 5.08 5.08 4.96 0 0 0
27/10/2010
5.08
210,500 5.37 5.37 4.96 0 0 0
26/10/2010
5.37
76,000 5.19 5.43 5.19 0 0 0
25/10/2010
5.19
30,400 5.13 5.19 5.02 0 0 0
22/10/2010
5.13
28,900 5.19 5.19 5.08 0 0 0
21/10/2010
5.19
21,500 5.08 5.25 5.13 0 0 0
20/10/2010
5.08
39,800 5.25 5.25 5.02 1,000 0 0.0
19/10/2010
5.25
46,800 5.31 5.37 5.25 200 0 0.0
18/10/2010
5.31
33,200 5.43 5.43 5.31 0 0 0
15/10/2010
5.43
17,600 5.43 5.48 5.37 0 0 0
14/10/2010
5.43
35,100 5.43 5.48 5.43 0 0 0
13/10/2010
5.43
34,200 5.31 5.43 5.37 0 0 0
12/10/2010
5.31
31,200 5.48 5.48 5.31 0 0 0
11/10/2010
5.48
25,300 5.48 5.54 5.43 0 0 0
08/10/2010
5.48
19,300 5.54 5.60 5.48 0 0 0
07/10/2010
5.54
37,500 5.78 5.78 5.48 0 0 0
06/10/2010
5.78
56,900 5.48 5.78 5.54 0 0 0
05/10/2010
5.48
84,300 5.54 5.54 5.37 0 0 0
04/10/2010
5.54
71,400 5.66 5.66 5.48 0 0 0
01/10/2010
5.66
20,200 5.72 5.78 5.66 0 0 0
30/09/2010
5.72
42,100 5.72 5.72 5.66 0 0 0
29/09/2010
5.72
39,900 5.78 5.78 5.48 0 0 0
28/09/2010
5.78
46,200 5.78 5.89 5.72 0 0 0
27/09/2010
5.78
61,100 5.78 5.83 5.72 0 0 0
24/09/2010
5.78
43,100 5.78 5.83 5.72 0 0 0
23/09/2010
5.78
42,000 5.83 5.83 5.72 0 0 0
22/09/2010
5.83
35,800 5.83 5.83 5.78 0 200 -0.0
21/09/2010
5.83
41,700 5.83 5.89 5.78 5,000 0 0.1
20/09/2010
5.83
99,700 5.89 6.01 5.83 0 0 0
17/09/2010
5.89
83,400 5.83 5.89 5.78 3,500 0 0.0
16/09/2010
5.83
65,100 5.78 5.83 5.72 20,000 5,000 0.1
15/09/2010
5.78
67,200 5.89 5.95 5.72 2,000 0 0.0
14/09/2010
5.89
77,400 5.78 5.89 5.72 0 0 0
13/09/2010
5.78
51,700 5.83 5.89 5.66 0 0 0
10/09/2010
5.83
159,400 5.95 5.95 5.78 0 0 0
09/09/2010
5.95
63,700 5.89 6.01 5.83 0 0 0
08/09/2010
5.89
105,700 6.01 6.01 5.83 0 0 0
07/09/2010
6.01
131,300 6.13 6.24 5.95 0 10,000 -0.1
06/09/2010
6.13
285,700 6.07 6.24 6.01 600 0 0.0
01/09/2010
6.07
119,600 6.07 6.13 5.95 5,000 0 0.1
31/08/2010
6.07
154,800 6.13 6.18 5.95 0 0 0
30/08/2010
6.13
117,300 5.83 6.13 5.78 0 1,000 -0.0
27/08/2010
5.83
110,100 5.72 5.83 5.72 10,000 0 0.1
26/08/2010
5.72
131,700 5.66 5.83 5.60 0 0 0
25/08/2010
5.66
225,000 5.83 5.83 5.54 0 0 0
24/08/2010
5.83
216,600 5.95 6.01 5.78 0 200 -0.0
23/08/2010
5.95
94,500 6.07 6.13 5.95 1,900 0 0.0
20/08/2010
6.07
53,800 6.07 6.13 6.01 4,900 0 0.1
19/08/2010
6.07
42,900 6.07 6.13 6.01 0 0 0
18/08/2010
6.07
123,700 6.24 6.24 6.07 0 0 0
17/08/2010
6.24
72,800 6.42 6.59 6.18 0 0 0
16/08/2010
6.42
298,400 6.07 6.42 6.01 1,100 0 0.0
13/08/2010
6.07
106,100 5.95 6.07 5.95 0 0 0
12/08/2010
5.95
139,100 6.18 6.18 5.89 0 0 0
11/08/2010
6.18
120,300 6.01 6.24 6.13 0 0 0
10/08/2010
6.01
321,000 6.30 6.42 6.01 10,400 133,700 -1.3
09/08/2010
6.30
79,200 6.42 6.48 6.24 0 0 0
06/08/2010
6.42
177,300 6.48 6.53 6.42 600 0 0.0
05/08/2010
6.48
110,400 6.42 6.53 6.36 0 0 0
04/08/2010
6.42
162,500 6.59 6.59 6.42 0 0 0
03/08/2010
6.59
117,200 6.59 6.71 6.53 0 0 0
02/08/2010
6.59
106,600 6.71 6.77 6.59 0 0 0
30/07/2010
6.71
109,900 6.65 6.77 6.59 0 0 0
29/07/2010
6.65
116,300 6.71 6.71 6.53 0 0 0
28/07/2010
6.71
238,300 6.65 6.71 6.59 0 0 0
27/07/2010
6.65
144,600 6.77 6.77 6.65 0 0 0
26/07/2010
6.77
94,700 6.77 6.77 6.65 300 0 0.0
23/07/2010
6.77
141,800 6.83 6.83 6.71 0 0 0
22/07/2010
6.83
67,700 6.83 6.83 6.71 0 0 0
21/07/2010
6.83
127,800 6.83 6.89 6.77 2,000 0 0.0
20/07/2010
6.83
186,000 6.83 6.89 6.71 0 0 0
19/07/2010
6.83
161,700 6.83 6.83 6.71 0 0 0
16/07/2010
6.83
152,700 6.83 6.83 6.77 0 0 0
15/07/2010
6.83
70,100 6.94 7.00 6.77 0 0 0
14/07/2010
6.94
206,600 6.89 7.06 6.83 0 0 0
13/07/2010
6.89
216,000 6.77 7.00 6.77 0 0 0
12/07/2010
6.77
117,200 6.77 6.83 6.71 0 0 0
09/07/2010
6.77
75,600 6.77 6.83 6.71 0 0 0
08/07/2010
6.77
96,000 6.77 6.89 6.71 0 0 0
07/07/2010
6.77
165,400 6.77 6.89 6.65 2,300 0 0.0
06/07/2010
6.77
197,900 6.83 6.89 6.71 0 0 0
05/07/2010
6.83
217,600 6.89 6.94 6.77 0 50,000 -0.6
02/07/2010
6.89
154,200 6.89 7.00 6.83 1,900 50,000 -0.6
01/07/2010
6.89
195,300 6.83 6.94 6.83 0 3,400 -0.0
30/06/2010
6.83
345,900 7.00 7.00 6.71 0 161,200 -1.9
29/06/2010
7.00
476,100 6.94 7.06 6.89 0 150,000 -1.8
28/06/2010
6.94
172,500 7.06 7.06 6.94 0 100,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |