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)
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 2.01 2.07 1.95 1,000 0 0.0
19/01/2012
2.01
 23,800 1.95 2.01 1.88 0 0 0
18/01/2012
1.95
 38,300 1.95 1.95 1.88 0 0 0
17/01/2012
1.95
 6,500 1.88 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 1.88 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 1.82 1.88 1.82 0 0 0
10/01/2012
1.82
 17,000 1.88 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 1.88 1.88 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 1.95 1.95 1.88 0 0 0
30/12/2011
1.95
 31,600 1.88 1.95 1.88 0 0 0
29/12/2011
1.88
 4,300 1.88 1.88 1.82 0 100 0.0
28/12/2011
1.88
 7,400 1.82 1.88 1.88 0 0 0
27/12/2011
1.82
 5,400 1.88 1.88 1.82 0 0 0
26/12/2011
1.88
 25,100 1.88 1.95 1.88 10,500 0 0.0
23/12/2011
1.88
 27,700 1.88 1.88 1.82 0 0 0
22/12/2011
1.88
 14,600 1.95 1.95 1.88 0 0 0
21/12/2011
1.95
 8,900 2.01 2.01 1.95 0 0 0
20/12/2011
2.01
 23,300 2.13 2.13 2.01 0 0 0
19/12/2011
2.13
 15,400 2.13 2.13 2.07 0 0 0
16/12/2011
2.13
 12,500 2.01 2.13 2.07 0 0 0
15/12/2011
2.01
 27,800 2.07 2.13 1.95 0 0 0
14/12/2011
2.07
 45,500 2.07 2.13 2.07 0 0 0
13/12/2011
2.07
 48,000 2.20 2.20 2.07 0 0 0
12/12/2011
2.20
 18,900 2.20 2.26 2.13 0 0 0
09/12/2011
2.20
 19,100 2.20 2.26 2.20 0 0 0
08/12/2011
2.20
 13,600 2.32 2.32 2.20 0 0 0
07/12/2011
2.32
 14,200 2.26 2.32 2.26 0 0 0
06/12/2011
2.26
 30,700 2.32 2.45 2.26 0 0 0
05/12/2011
2.32
 77,700 2.20 2.32 2.26 0 0 0
02/12/2011
2.20
 5,200 2.20 2.20 2.13 500 0 0.0
01/12/2011
2.20
 9,600 2.13 2.20 2.13 0 0 0
30/11/2011
2.13
 22,300 2.26 2.26 2.13 0 0 0
29/11/2011
2.26
 13,900 2.32 2.32 2.20 0 0 0
28/11/2011
2.32
 2,700 2.20 2.32 2.20 0 0 0
25/11/2011
2.20
 6,800 2.26 2.26 2.20 0 0 0
24/11/2011
2.26
 20,900 2.32 2.39 2.26 0 0 0
23/11/2011
2.32
 3,300 2.26 2.32 2.32 500 0 0.0
22/11/2011
2.26
 32,100 2.26 2.32 2.26 0 0 0
21/11/2011
2.26
 14,500 2.32 2.39 2.26 0 0 0
18/11/2011
2.32
 9,300 2.39 2.39 2.32 0 0 0
17/11/2011
2.39
 41,000 2.39 2.45 2.32 0 0 0
16/11/2011
2.39
 7,100 2.39 2.45 2.32 0 0 0
15/11/2011
2.39
 32,500 2.26 2.39 2.26 0 0 0
14/11/2011
2.26
 74,400 2.32 2.39 2.20 0 0 0
11/11/2011
2.32
 3,800 2.32 2.39 2.32 0 0 0
10/11/2011
2.32
 13,400 2.45 2.45 2.32 0 0 0
09/11/2011
2.45
 26,200 2.39 2.45 2.39 0 0 0
08/11/2011
2.39
 13,100 2.45 2.45 2.39 0 0 0
07/11/2011
2.45
 14,300 2.45 2.45 2.39 0 0 0
04/11/2011
2.45
 7,200 2.51 2.51 2.39 0 0 0
03/11/2011
2.51
 5,600 2.45 2.51 2.39 0 0 0
02/11/2011
2.45
 32,500 2.57 2.57 2.45 0 0 0
01/11/2011
2.57
 19,700 2.57 2.64 2.51 10,400 0 0.0
31/10/2011
2.57
 39,900 2.57 2.64 2.51 20,000 200 0.1
28/10/2011
2.57
 89,200 2.45 2.57 2.39 0 0 0
27/10/2011
2.45
 14,800 2.45 2.51 2.39 0 0 0
26/10/2011
2.45
 59,600 2.51 2.51 2.39 0 0 0
25/10/2011
2.51
 31,300 2.51 2.51 2.45 0 0 0
24/10/2011
2.51
 36,300 2.57 2.57 2.51 0 0 0
21/10/2011
2.57
 4,800 2.57 2.57 2.51 0 0 0
20/10/2011
2.57
 53,900 2.45 2.57 2.51 13,300 0 0.1
19/10/2011
2.45
 7,400 2.51 2.51 2.45 0 0 0
18/10/2011
2.51
 20,100 2.39 2.51 2.39 0 0 0
17/10/2011
2.39
 66,000 2.57 2.57 2.39 0 0 0
14/10/2011
2.57
 35,900 2.51 2.57 2.51 0 0 0
13/10/2011
2.51
 57,000 2.45 2.51 2.51 19,600 0 0.1
12/10/2011
2.45
 43,100 2.57 2.57 2.45 0 0 0
11/10/2011
2.57
 13,700 2.51 2.57 2.45 0 0 0
10/10/2011
2.51
 21,700 2.64 2.64 2.51 0 0 0
07/10/2011
2.64
 7,500 2.64 2.64 2.51 0 0 0
06/10/2011
2.64
 75,700 2.51 2.64 2.51 0 0 0
05/10/2011
2.51
 14,300 2.51 2.57 2.51 0 0 0
04/10/2011
2.51
 18,100 2.57 2.57 2.45 0 0 0
03/10/2011
2.57
 54,200 2.57 2.64 2.45 0 0 0
30/09/2011
2.57
 41,300 2.64 2.70 2.57 5,800 0 0.0
29/09/2011
2.64
 69,700 2.64 2.64 2.51 500 0 0.0
28/09/2011
2.64
 38,700 2.64 2.76 2.64 0 500 0.0
27/09/2011
2.64
 20,700 2.76 2.76 2.57 0 0 0
26/09/2011
2.76
 29,000 2.70 2.76 2.64 0 0 0
23/09/2011
2.70
 47,200 2.70 2.76 2.64 0 0 0
22/09/2011
2.70
 46,500 2.70 2.76 2.64 0 0 0
21/09/2011
2.70
 58,500 2.76 2.76 2.64 0 0 0
20/09/2011
2.76
 38,500 2.76 2.76 2.64 0 0 0
19/09/2011
2.76
 37,400 2.76 2.89 2.64 0 0 0
16/09/2011
2.76
 46,800 2.89 2.89 2.70 0 0 0
15/09/2011
2.89
 159,700 3.08 3.08 2.89 0 0 0
14/09/2011
3.08
 179,100 3.01 3.20 3.01 0 0 0
13/09/2011
3.01
 247,400 2.89 3.01 2.89 500 0 0.0
12/09/2011
2.89
 91,300 2.70 2.89 2.70 0 0 0
09/09/2011
2.70
 82,200 2.64 2.76 2.64 0 0 0
08/09/2011
2.64
 99,200 2.57 2.70 2.57 1,000 0 0.0
07/09/2011
2.57
 72,400 2.57 2.64 2.51 500 0 0.0
06/09/2011
2.57
 58,900 2.64 2.64 2.51 500 0 0.0

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