CTCP Xi măng Bỉm Sơn (bcc)

7.90
0
(0%)
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
(2024-08-20) 		-0.20 -2.44% 1,249,900 -4,900 -0.0
7.80
8.20
7.90
2 tháng
(2024-07-22) 		-0.20 -2.44% 4,604,000 242,800 1.9
7.50
8.20
7.90
3 tháng
(2024-06-21) 		-1.20 -13.04% 10,861,500 247,972 2.0
7.50
9.40
7.90
6 tháng
(2024-03-25) 		-1.60 -16.67% 22,799,354 237,402 1.9
7.50
9.60
7.90
12 tháng
(2023-09-25) 		-3.20 -28.57% 54,657,104 215,872 1.7
7.50
12.20
7.90
24 tháng
(2022-09-30) 		-4.10 -33.86% 254,500,746 -199,760 -6.1
4.90
14.02
7.90
36 tháng
(2021-10-05) 		-11.94 -59.88% 496,366,165 -51,421 8.8
4.90
26.22
7.90
60 tháng
(2019-10-16) 		2.18 37.35% 823,590,383 -4,034,661 -35.2
4.10
26.22
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2010
7.06
 182,400 7.18 7.18 7.00 100 0 0.0
24/06/2010
7.18
 750,800 7.06 7.29 7.06 23,500 102,800 -1.0
23/06/2010
7.06
 344,200 7.00 7.06 6.89 3,000 50,000 -0.6
22/06/2010
7.00
 167,200 7.06 7.12 6.89 0 60,500 -0.7
21/06/2010
7.06
 247,800 7.06 7.12 7.00 4,000 0 0.0
18/06/2010
7.06
 162,400 7.00 7.06 6.94 0 0 0
17/06/2010
7.00
 145,200 7.06 7.12 6.94 0 0 0
16/06/2010
7.06
 205,100 7.06 7.12 7.00 0 0 0
15/06/2010
7.06
 134,400 7.00 7.12 7.00 0 0 0
14/06/2010
7.00
 168,100 7.00 7.12 7.00 0 0 0
11/06/2010
7.00
 212,300 7.00 7.18 7.00 0 0 0
10/06/2010
7.00
 67,500 7.00 7.06 6.94 0 0 0
09/06/2010
7.00
 195,900 7.00 7.12 7.00 2,000 0 0.0
08/06/2010
7.00
 162,500 7.00 7.06 6.89 0 0 0
07/06/2010
7.00
 195,800 7.18 7.18 6.89 0 2,000 -0.0
04/06/2010
7.18
 95,400 7.29 7.35 7.12 0 0 0
03/06/2010
7.29
 143,200 7.35 7.35 7.18 0 60,700 -0.8
02/06/2010
7.35
 130,000 7.24 7.35 7.12 0 7,100 -0.1
01/06/2010
7.24
 94,700 7.24 7.24 7.12 0 0 0
31/05/2010
7.24
 150,000 7.47 7.47 7.12 0 0 0
28/05/2010
7.47
 288,900 7.12 7.59 7.12 0 0 0
27/05/2010
7.12
 145,800 7.18 7.18 7.06 0 0 0
26/05/2010
7.18
 183,000 7.12 7.29 7.12 1,000 0 0.0
25/05/2010
7.12
 133,200 7.18 7.41 7.00 4,000 9,500 -0.1
24/05/2010
7.18
 186,600 6.89 7.24 7.00 0 0 0
21/05/2010
6.89
 383,400 7.29 7.29 6.83 4,000 100 0.0
20/05/2010
7.29
 424,400 7.18 7.47 6.89 0 0 0
19/05/2010
7.18
 438,900 7.47 7.47 7.12 1,500 0 0.0
18/05/2010
7.47
 426,200 7.53 7.64 7.41 0 0 0
17/05/2010
7.53
 370,500 7.64 7.76 7.53 0 0 0
14/05/2010
7.64
 510,500 7.76 7.82 7.64 0 0 0
13/05/2010
7.76
 410,800 7.88 7.94 7.64 0 1,500 -0.0
12/05/2010
7.88
 485,800 8.29 8.46 7.88 6,000 0 0.1
11/05/2010
8.29
 765,300 8.29 8.75 8.17 0 0 0
10/05/2010
8.29
 2,036,800 7.76 8.34 7.70 18,100 527,000 -7.2
07/05/2010
7.76
 531,000 7.99 7.99 7.70 1,000 171,400 -2.3
06/05/2010
7.99
 808,500 7.76 7.99 7.76 0 342,500 -4.6
05/05/2010
7.76
 229,900 7.94 8.05 7.76 0 73,000 -1.0
04/05/2010
7.94
 508,300 7.99 8.05 7.88 0 10,000 -0.1
29/04/2010
7.99
 432,900 7.70 7.99 7.59 20,000 0 0.3
28/04/2010
7.70
 247,400 7.70 7.70 7.53 1,000 0 0.0
27/04/2010
7.70
 246,300 7.76 7.76 7.59 0 53,100 -0.7
26/04/2010
7.76
 289,300 7.82 7.88 7.59 1,000 138,000 -1.8
22/04/2010
7.82
 242,200 7.88 8.17 7.70 0 0 0
21/04/2010
7.88
 289,800 7.76 7.88 7.70 4,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |