CTCP Xi măng Bỉm Sơn (bcc)

5.60
-0.10
(-1.75%)
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
(2026-08-19) 		-0.30 -5% 673,600 -5,700 0.0
5.60
7.70
5.60
2 tháng
(2026-07-20) 		-0.80 -12.31% 1,536,500 -12,600 -0.1
5.60
7.70
5.60
3 tháng
(2026-06-22) 		-1.40 -19.72% 2,049,800 -13,000 -0.1
5.60
7.70
5.60
6 tháng
(2026-03-23) 		-1.50 -20.83% 4,845,300 -13,400 -0.1
5.60
7.70
5.60
12 tháng
(2025-09-23) 		-2.90 -33.72% 18,333,700 -62,700 -0.5
5.60
9
5.60
24 tháng
(2024-09-30) 		-2.40 -29.63% 54,536,700 -267,984 -1.9
5.60
9.60
5.60
36 tháng
(2023-10-04) 		-5.40 -48.65% 110,350,523 -56,412 -0.4
5.60
14.20
5.60
60 tháng
(2021-10-14) 		-17.27 -75.19% 540,473,171 -574,005 0.9
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)
22/06/2012
3.64
 137,000 3.64 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 3.83 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 3.83 3.83 3.70 0 0 0
13/06/2012
3.83
 286,300 3.77 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 3.83 3.89 3.77 0 0 0
08/06/2012
3.83
 641,700 3.77 4.02 3.77 25,000 0 0.2
07/06/2012
3.77
 464,500 3.64 3.77 3.58 10,000 0 0.1
06/06/2012
3.64
 379,000 3.45 3.70 3.45 0 0 0
05/06/2012
3.45
 182,400 3.39 3.58 3.33 0 12,100 -0.1
04/06/2012
3.39
 515,400 3.58 3.58 3.33 0 45,000 -0.2
01/06/2012
3.58
 174,700 3.52 3.64 3.45 0 28,000 -0.2
31/05/2012
3.52
 216,700 3.77 3.77 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 3.83 3.83 3.64 0 0 0
28/05/2012
3.83
 380,400 3.89 4.14 3.77 50,000 25 0.3
25/05/2012
3.89
 362,100 3.77 3.89 3.64 0 30,000 -0.2
24/05/2012
3.77
 436,500 3.70 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 3.70 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 3.77 3.77 3.45 0 0 0
17/05/2012
3.77
 573,800 3.77 3.95 3.64 0 0 0
16/05/2012
3.77
 1,155,600 3.70 3.77 3.45 0 3,000 0.0
15/05/2012
3.70
 564,200 3.95 3.95 3.70 0 0 0
14/05/2012
3.95
 569,100 4.21 4.21 3.95 0 400 0.0
11/05/2012
4.21
 796,500 4.46 4.71 4.21 0 0 0
10/05/2012
4.46
 1,315,900 4.21 4.46 4.39 0 0 0
09/05/2012
4.21
 2,589,700 3.95 4.21 4.08 0 0 0
08/05/2012
3.95
 319,900 3.70 3.95 3.95 0 0 0
07/05/2012
3.70
 77,400 3.52 3.70 3.70 0 0 0
04/05/2012
3.52
 293,600 3.33 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 3.20 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 3.26 3.33 3.14 0 0 0
19/04/2012
3.26
 591,000 3.26 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 3.33 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 3.26 3.33 3.14 500 0 0.0
12/04/2012
3.26
 860,200 3.08 3.26 3.14 0 0 0
11/04/2012
3.08
 872,500 2.89 3.08 2.95 26,100 20,500 0.0
10/04/2012
2.89
 382,100 2.95 3.01 2.89 0 0 0
09/04/2012
2.95
 326,100 2.82 3.01 2.82 0 0 0
06/04/2012
2.82
 272,000 2.89 2.89 2.76 0 0 0
05/04/2012
2.89
 148,800 2.89 2.95 2.76 0 0 0
04/04/2012
2.89
 450,800 3.08 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 3.01 3.01 2.76 0 0 0
29/03/2012
3.01
 667,300 3.08 3.26 2.95 0 0 0
28/03/2012
3.08
 1,330,000 2.89 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 2.57 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 2.45 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 2.39 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 2.64 2.64 2.45 0 0 0
07/03/2012
2.64
 258,900 2.64 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 2.51 2.57 2.45 0 0 0
28/02/2012
2.51
 1,045,800 2.39 2.51 2.39 400 0 0.0
27/02/2012
2.39
 652,400 2.26 2.39 2.32 50,000 0 0.2
24/02/2012
2.26
 295,000 2.13 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 2.13 2.26 2.20 0 0 0
17/02/2012
2.13
 43,400 2.13 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 2.20 2.20 2.07 0 0 0
10/02/2012
2.20
 41,300 2.20 2.20 2.13 0 0 0
09/02/2012
2.20
 34,600 2.20 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 2.13 2.26 2.07 1,000 0 0.0
03/02/2012
2.13
 27,300 2.26 2.32 2.13 0 900 0.0
02/02/2012
2.26
 83,800 2.13 2.26 2.20 2,300 0 0.0
01/02/2012
2.13
 27,700 2.13 2.20 2.07 0 0 0

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