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)
19/10/2012
2.57
 86,200 2.51 2.57 2.45 0 0 0
18/10/2012
2.57
 29,200 2.57 2.64 2.51 0 0 0
17/10/2012
2.64
 111,200 2.64 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 2.51 2.57 2.45 3,000 0 0.0
12/10/2012
2.64
 160,000 2.57 2.64 2.51 0 141,000 -0.6
11/10/2012
2.64
 166,700 2.64 2.76 2.64 0 0 0
10/10/2012
2.70
 145,100 2.51 2.70 2.51 0 0 0
09/10/2012
2.57
 37,200 2.51 2.57 2.51 0 0 0
08/10/2012
2.57
 22,200 2.51 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 2.64 2.64 2.51 0 0 0
03/10/2012
2.51
 46,200 2.51 2.64 2.45 0 0 0
02/10/2012
2.57
 64,300 2.51 2.57 2.45 0 0 0
01/10/2012
2.57
 30,000 2.57 2.76 2.57 0 0 0
28/09/2012
2.76
 90,600 2.70 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 2.51 2.51 2.51 0 0 0
24/09/2012
2.57
 34,700 2.64 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 2.57 2.64 2.57 0 0 0
19/09/2012
2.64
 48,100 2.51 2.64 2.51 0 0 0
18/09/2012
2.57
 15,400 2.57 2.70 2.51 0 0 0
17/09/2012
2.70
 13,400 2.64 2.70 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 2.76 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 2.64 2.82 2.64 0 0 0
28/08/2012
2.70
 94,300 2.70 2.70 2.57 0 0 0
27/08/2012
2.76
 71,500 2.82 2.82 2.57 0 0 0
24/08/2012
2.76
 145,200 2.51 2.76 2.51 0 0 0
23/08/2012
2.64
 122,000 2.82 2.82 2.64 0 0 0
22/08/2012
2.89
 129,500 2.89 2.95 2.82 0 0 0
21/08/2012
3.01
 110,200 3.14 3.14 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 3.08 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 3.14 3.20 3.14 0 0 0
13/08/2012
3.20
 43,200 3.14 3.20 3.08 0 0 0
10/08/2012
3.20
 69,300 3.26 3.26 3.14 0 0 0
09/08/2012
3.20
 38,000 3.14 3.26 3.14 0 0 0
08/08/2012
3.26
 27,000 3.08 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 3.26 3.26 3.14 0 25,000 -0.1
26/07/2012
3.20
 53,000 3.26 3.26 3.20 0 0 0
25/07/2012
3.20
 92,300 3.20 3.20 3.14 0 15,000 -0.1
24/07/2012
3.14
 79,800 3.26 3.26 3.14 0 27,200 -0.1
23/07/2012
3.39
 96,900 3.33 3.39 3.26 0 5,000 0.0
20/07/2012
3.52
 167,600 3.58 3.64 3.39 200 900 0.0
19/07/2012
3.45
 237,100 3.33 3.45 3.14 0 0 0
18/07/2012
3.26
 73,400 3.26 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 3.14 3.33 3.08 0 0 0
13/07/2012
3.26
 184,700 3.14 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 3.08 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 3.33 3.33 3.08 0 0 0
05/07/2012
3.20
 120,100 3.08 3.20 2.95 0 1,800 0.0
04/07/2012
3.01
 60,100 3.14 3.20 3.01 1,000 8,200 0.0
03/07/2012
3.20
 380,600 3.14 3.20 3.01 0 0 0
02/07/2012
3.20
 71,500 3.33 3.33 3.20 0 0 0
29/06/2012
3.39
 40,500 3.39 3.39 3.26 0 0 0
28/06/2012
3.45
 127,700 3.26 3.45 3.20 20,000 0 0.1
27/06/2012
3.39
 68,600 3.45 3.45 3.26 0 0 0
26/06/2012
3.45
 545,700 3.45 3.52 3.26 100 10,000 -0.1
25/06/2012
3.45
 180,800 3.58 3.64 3.45 0 47,000 -0.3
22/06/2012
3.64
 137,000 3.70 3.70 3.58 0 23,000 -0.1
21/06/2012
3.64
 67,800 3.77 3.77 3.64 0 0 0
20/06/2012
3.77
 12,400 3.70 3.77 3.70 0 0 0
19/06/2012
3.70
 169,300 3.83 3.83 3.70 0 20,000 -0.1
18/06/2012
3.83
 248,300 3.77 3.83 3.77 10,000 0 0.1
15/06/2012
3.83
 81,700 3.77 3.83 3.70 0 0 0
14/06/2012
3.77
 133,300 3.70 3.77 3.70 0 0 0
13/06/2012
3.83
 286,300 3.58 3.83 3.58 20,000 0 0.1
12/06/2012
3.77
 150,600 3.83 4.02 3.52 0 0 0
11/06/2012
3.83
 181,500 3.77 3.89 3.77 0 0 0
08/06/2012
3.83
 641,700 3.89 4.02 3.77 25,000 0 0.2
07/06/2012
3.77
 464,500 3.58 3.77 3.58 10,000 0 0.1
06/06/2012
3.64
 379,000 3.52 3.70 3.45 0 0 0
05/06/2012
3.45
 182,400 3.33 3.58 3.33 0 12,100 -0.1
04/06/2012
3.39
 515,400 3.52 3.58 3.33 0 45,000 -0.2
01/06/2012
3.58
 174,700 3.45 3.64 3.45 0 28,000 -0.2

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