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)
20/10/2010
5.08
 39,800 5.25 5.25 5.02 1,000 0 0.0
19/10/2010
5.25
 46,800 5.31 5.37 5.25 200 0 0.0
18/10/2010
5.31
 33,200 5.43 5.43 5.31 0 0 0
15/10/2010
5.43
 17,600 5.48 5.48 5.37 0 0 0
14/10/2010
5.43
 35,100 5.43 5.48 5.43 0 0 0
13/10/2010
5.43
 34,200 5.43 5.43 5.37 0 0 0
12/10/2010
5.31
 31,200 5.48 5.48 5.31 0 0 0
11/10/2010
5.48
 25,300 5.48 5.54 5.43 0 0 0
08/10/2010
5.48
 19,300 5.48 5.60 5.48 0 0 0
07/10/2010
5.54
 37,500 5.60 5.72 5.48 0 0 0
06/10/2010
5.78
 56,900 5.54 5.78 5.54 0 0 0
05/10/2010
5.48
 84,300 5.54 5.54 5.37 0 0 0
04/10/2010
5.54
 71,400 5.60 5.60 5.48 0 0 0
01/10/2010
5.66
 20,200 5.78 5.78 5.66 0 0 0
30/09/2010
5.72
 42,100 5.72 5.72 5.66 0 0 0
29/09/2010
5.72
 39,900 5.78 5.78 5.48 0 0 0
28/09/2010
5.78
 46,200 5.72 5.89 5.72 0 0 0
27/09/2010
5.78
 61,100 5.83 5.83 5.72 0 0 0
24/09/2010
5.78
 43,100 5.78 5.83 5.72 0 0 0
23/09/2010
5.78
 42,000 5.78 5.83 5.72 0 0 0
22/09/2010
5.83
 35,800 5.83 5.83 5.78 0 200 0.0
21/09/2010
5.83
 41,700 5.89 5.89 5.78 5,000 0 0.1
20/09/2010
5.83
 99,700 5.95 6.01 5.83 0 0 0
17/09/2010
5.89
 83,400 5.89 5.89 5.78 3,500 0 0.0
16/09/2010
5.83
 65,100 5.78 5.83 5.72 20,000 5,000 0.1
15/09/2010
5.78
 67,200 5.95 5.95 5.72 2,000 0 0.0
14/09/2010
5.89
 77,400 5.78 5.89 5.72 0 0 0
13/09/2010
5.78
 51,700 5.78 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 5.95 6.01 5.83 0 0 0
08/09/2010
5.89
 105,700 5.95 5.95 5.83 0 0 0
07/09/2010
6.01
 131,300 6.24 6.24 5.95 0 10,000 -0.1
06/09/2010
6.13
 285,700 6.13 6.24 6.01 600 0 0.0
01/09/2010
6.07
 119,600 5.95 6.13 5.95 5,000 0 0.1
31/08/2010
6.07
 154,800 6.18 6.18 5.95 0 0 0
30/08/2010
6.13
 117,300 5.78 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 6.13 6.13 6.01 4,900 0 0.1
19/08/2010
6.07
 42,900 6.13 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 6.59 6.59 6.18 0 0 0
16/08/2010
6.42
 298,400 6.01 6.42 6.01 1,100 0 0.0
13/08/2010
6.07
 106,100 6.01 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 6.18 6.24 6.13 0 0 0
10/08/2010
6.01
 321,000 6.42 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 6.53 6.53 6.42 600 0 0.0
05/08/2010
6.48
 110,400 6.48 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 6.65 6.71 6.53 0 0 0
02/08/2010
6.59
 106,600 6.77 6.77 6.59 0 0 0
30/07/2010
6.71
 109,900 6.71 6.77 6.59 0 0 0
29/07/2010
6.65
 116,300 6.65 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 6.89 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 6.77 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 6.83 7.00 6.77 0 0 0
14/07/2010
6.94
 206,600 7.00 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 6.83 6.83 6.71 0 0 0
09/07/2010
6.77
 75,600 6.83 6.83 6.71 0 0 0
08/07/2010
6.77
 96,000 6.89 6.89 6.71 0 0 0
07/07/2010
6.77
 165,400 6.83 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 6.94 7.00 6.83 1,900 50,000 -0.6
01/07/2010
6.89
 195,300 6.89 6.94 6.83 0 3,400 0.0
30/06/2010
6.83
 345,900 6.83 6.89 6.71 0 161,200 -1.9
29/06/2010
7.00
 476,100 7.00 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 7.06 7.12 7.00 100 0 0.0
24/06/2010
7.18
 750,800 7.12 7.29 7.06 23,500 102,800 -1.0
23/06/2010
7.06
 344,200 6.94 7.06 6.89 3,000 50,000 -0.6
22/06/2010
7.00
 167,200 7.12 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 7.12 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 7.06 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 7.18 7.18 7.00 0 0 0
10/06/2010
7.00
 67,500 7.06 7.12 6.94 0 0 0
09/06/2010
7.00
 195,900 7.06 7.12 7.00 2,000 0 0.0
08/06/2010
7.00
 162,500 6.94 7.06 6.89 0 0 0
07/06/2010
7.00
 195,800 7.00 7.06 6.89 0 2,000 0.0
04/06/2010
7.18
 95,400 7.35 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

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