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)
31/05/2012
3.52
 216,700 3.64 3.70 3.52 0 0 0
30/05/2012
3.77
 73,600 3.70 3.83 3.64 0 0 0
29/05/2012
3.70
 162,900 3.64 3.77 3.64 0 0 0
28/05/2012
3.83
 380,400 4.02 4.14 3.77 50,000 25 0.3
25/05/2012
3.89
 362,100 3.83 3.89 3.64 0 30,000 -0.2
24/05/2012
3.77
 436,500 3.83 3.83 3.45 10,000 0 0.1
23/05/2012
3.70
 301,500 3.95 3.95 3.70 0 0 0
22/05/2012
3.95
 622,700 3.95 3.95 3.70 61,100 0 0.4
21/05/2012
3.70
 217,200 3.45 3.70 3.45 0 900 0.0
18/05/2012
3.45
 546,800 3.58 3.64 3.45 0 0 0
17/05/2012
3.77
 573,800 3.89 3.95 3.64 0 0 0
16/05/2012
3.77
 1,155,600 3.45 3.77 3.45 0 3,000 0.0
15/05/2012
3.70
 564,200 3.70 3.83 3.70 0 0 0
14/05/2012
3.95
 569,100 4.02 4.08 3.95 0 400 0.0
11/05/2012
4.21
 796,500 4.71 4.71 4.21 0 0 0
10/05/2012
4.46
 1,315,900 4.46 4.46 4.39 0 0 0
09/05/2012
4.21
 2,589,700 4.21 4.21 4.08 0 0 0
08/05/2012
3.95
 319,900 3.95 3.95 3.95 0 0 0
07/05/2012
3.70
 77,400 3.70 3.70 3.70 0 0 0
04/05/2012
3.52
 293,600 3.45 3.52 3.45 0 0 0
03/05/2012
3.33
 671,400 3.14 3.33 3.14 0 17,000 -0.1
02/05/2012
3.14
 261,400 3.26 3.26 3.14 0 25,000 -0.1
27/04/2012
3.26
 138,500 3.20 3.26 3.08 0 0 0
26/04/2012
3.20
 153,400 3.26 3.26 3.14 0 0 0
25/04/2012
3.26
 338,700 3.26 3.33 3.26 0 0 0
24/04/2012
3.26
 290,900 3.14 3.26 3.08 0 0 0
23/04/2012
3.20
 293,500 3.20 3.20 3.14 0 0 0
20/04/2012
3.20
 399,900 3.20 3.33 3.14 0 0 0
19/04/2012
3.26
 591,000 3.20 3.33 3.14 0 0 0
18/04/2012
3.26
 512,000 3.33 3.33 3.20 0 0 0
17/04/2012
3.33
 615,800 3.39 3.45 3.26 0 0 0
16/04/2012
3.33
 418,600 3.14 3.33 3.14 0 20,000 -0.1
13/04/2012
3.14
 484,800 3.33 3.33 3.14 500 0 0.0
12/04/2012
3.26
 860,200 3.20 3.26 3.14 0 0 0
11/04/2012
3.08
 872,500 2.95 3.08 2.95 26,100 20,500 0.0
10/04/2012
2.89
 382,100 2.89 3.01 2.89 0 0 0
09/04/2012
2.95
 326,100 2.89 3.01 2.82 0 0 0
06/04/2012
2.82
 272,000 2.82 2.89 2.76 0 0 0
05/04/2012
2.89
 148,800 2.76 2.95 2.76 0 0 0
04/04/2012
2.89
 450,800 3.20 3.20 2.89 0 0 0
03/04/2012
3.08
 569,200 2.89 3.08 2.70 300 1,000 0.0
30/03/2012
2.89
 355,300 2.89 2.89 2.76 0 0 0
29/03/2012
3.01
 667,300 3.14 3.26 2.95 0 0 0
28/03/2012
3.08
 1,330,000 3.08 3.08 2.89 0 0 0
27/03/2012
2.89
 1,609,300 2.70 2.89 2.70 0 0 0
26/03/2012
2.70
 388,500 2.64 2.70 2.57 0 0 0
23/03/2012
2.64
 422,400 2.45 2.64 2.45 0 1,500 0.0
22/03/2012
2.57
 329,400 2.51 2.57 2.45 0 2,500 0.0
21/03/2012
2.51
 591,300 2.51 2.57 2.45 0 0 0
20/03/2012
2.51
 122,500 2.51 2.51 2.39 0 0 0
19/03/2012
2.51
 96,400 2.51 2.51 2.45 0 0 0
16/03/2012
2.51
 117,700 2.51 2.57 2.45 18,000 3,000 0.1
15/03/2012
2.45
 87,600 2.45 2.51 2.32 0 0 0
14/03/2012
2.45
 88,500 2.45 2.45 2.39 9,200 0 0.0
13/03/2012
2.39
 112,300 2.39 2.45 2.32 1,000 0 0.0
12/03/2012
2.39
 258,900 2.45 2.45 2.32 0 0 0
09/03/2012
2.45
 113,100 2.45 2.51 2.39 0 0 0
08/03/2012
2.45
 195,900 2.51 2.57 2.45 0 0 0
07/03/2012
2.64
 258,900 2.70 2.70 2.51 1,000 0 0.0
06/03/2012
2.64
 602,500 2.64 2.76 2.57 0 0 0
05/03/2012
2.64
 170,200 2.57 2.64 2.57 0 0 0
02/03/2012
2.57
 267,600 2.45 2.57 2.45 0 0 0
01/03/2012
2.45
 128,500 2.51 2.51 2.45 0 0 0
29/02/2012
2.51
 190,400 2.57 2.57 2.45 0 0 0
28/02/2012
2.51
 1,045,800 2.51 2.51 2.39 400 0 0.0
27/02/2012
2.39
 652,400 2.32 2.39 2.32 50,000 0 0.2
24/02/2012
2.26
 295,000 2.20 2.26 2.20 0 1,900 0.0
23/02/2012
2.13
 332,300 2.20 2.20 2.13 0 200 0.0
22/02/2012
2.20
 91,000 2.13 2.20 2.13 0 0 0
21/02/2012
2.13
 139,700 2.20 2.20 2.07 0 0 0
20/02/2012
2.20
 130,300 2.20 2.26 2.20 0 0 0
17/02/2012
2.13
 43,400 2.20 2.20 2.07 2,400 0 0.0
16/02/2012
2.13
 42,900 2.13 2.13 2.13 900 0 0.0
15/02/2012
2.13
 29,000 2.13 2.20 2.07 0 0 0
14/02/2012
2.13
 8,600 2.07 2.13 2.07 0 0 0
13/02/2012
2.07
 34,900 2.13 2.13 2.07 0 0 0
10/02/2012
2.20
 41,300 2.13 2.20 2.13 0 0 0
09/02/2012
2.20
 34,600 2.13 2.20 2.07 0 0 0
08/02/2012
2.20
 49,400 2.13 2.20 2.13 400 0 0.0
07/02/2012
2.13
 92,600 2.13 2.13 2.07 500 0 0.0
06/02/2012
2.13
 18,400 2.26 2.26 2.07 1,000 0 0.0
03/02/2012
2.13
 27,300 2.32 2.32 2.13 0 900 0.0
02/02/2012
2.26
 83,800 2.20 2.26 2.20 2,300 0 0.0
01/02/2012
2.13
 27,700 2.20 2.20 2.07 0 0 0
31/01/2012
2.13
 61,300 2.13 2.20 2.07 0 0 0
30/01/2012
2.13
 29,000 2.01 2.13 1.95 1,600 0 0.0
20/01/2012
2.01
 24,200 1.95 2.07 1.95 1,000 0 0.0
19/01/2012
2.01
 23,800 1.88 2.01 1.88 0 0 0
18/01/2012
1.95
 38,300 1.88 1.95 1.88 0 0 0
17/01/2012
1.95
 6,500 2.01 2.01 1.88 100 0 0.0
16/01/2012
1.88
 10,200 1.88 1.95 1.88 0 0 0
13/01/2012
1.88
 24,500 1.82 1.88 1.82 0 0 0
12/01/2012
1.88
 16,500 1.82 1.88 1.82 0 0 0
11/01/2012
1.82
 16,800 1.88 1.88 1.82 0 0 0
10/01/2012
1.82
 17,000 1.82 1.95 1.82 0 0 0
09/01/2012
1.88
 31,500 1.82 1.88 1.82 0 0 0
06/01/2012
1.82
 24,200 1.82 1.82 1.76 0 0 0
05/01/2012
1.88
 7,000 1.88 1.88 1.82 0 0 0
04/01/2012
1.88
 8,300 1.88 1.95 1.88 0 0 0
03/01/2012
1.88
 5,700 1.88 1.88 1.88 0 0 0

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