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)
31/05/2010
7.24
 150,000 7.41 7.41 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 7.41 7.41 7.00 4,000 9,500 -0.1
24/05/2010
7.18
 186,600 7.12 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 7.64 7.64 7.41 0 0 0
17/05/2010
7.53
 370,500 7.70 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 7.76 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 8.46 8.75 8.17 0 0 0
10/05/2010
8.29
 2,036,800 7.70 8.34 7.70 18,100 527,000 -7.2
07/05/2010
7.76
 531,000 7.88 7.94 7.70 1,000 171,400 -2.3
06/05/2010
7.99
 808,500 7.82 7.99 7.76 0 342,500 -4.6
05/05/2010
7.76
 229,900 8.05 8.05 7.76 0 73,000 -1.0
04/05/2010
7.94
 508,300 7.94 8.05 7.88 0 10,000 -0.1
29/04/2010
7.99
 432,900 7.59 7.99 7.59 20,000 0 0.3
28/04/2010
7.70
 247,400 7.59 7.70 7.53 1,000 0 0.0
27/04/2010
7.70
 246,300 7.59 7.76 7.59 0 53,100 -0.7
26/04/2010
7.76
 289,300 7.59 7.88 7.59 1,000 138,000 -1.8
22/04/2010
7.82
 242,200 8.17 8.17 7.70 0 0 0
21/04/2010
7.88
 289,800 7.82 7.88 7.70 4,300 0 0.1
20/04/2010
7.76
 185,900 7.70 7.76 7.59 0 0 0
19/04/2010
7.64
 335,900 7.70 7.70 7.53 0 0 0
16/04/2010
7.82
 352,700 7.88 7.94 7.59 1,700 3,100 0.0
15/04/2010
7.82
 312,100 7.76 7.94 7.70 0 0 0
14/04/2010
7.70
 254,800 7.94 7.99 7.59 0 0 0
13/04/2010
7.76
 346,200 7.99 7.99 7.70 0 0 0
12/04/2010
7.99
 321,600 8.64 8.64 7.99 75,000 0 1.0
09/04/2010
8.34
 1,130,300 8.34 8.46 8.17 0 1,000 0.0
08/04/2010
8.05
 864,400 7.64 8.05 7.53 40,200 0 0.6
07/04/2010
7.59
 446,900 7.59 7.64 7.47 0 0 0
06/04/2010
7.47
 204,000 7.47 7.59 7.41 0 0 0
05/04/2010
7.53
 242,300 7.35 7.53 7.35 200 0 0.0
02/04/2010
7.29
 149,600 7.29 7.41 7.24 0 0 0
01/04/2010
7.35
 108,900 7.24 7.35 7.06 0 200 0.0
31/03/2010
7.18
 217,300 7.35 7.35 7.18 0 0 0
30/03/2010
7.41
 151,800 7.53 7.53 7.29 0 0 0
29/03/2010
7.41
 147,500 7.41 7.64 7.41 0 100 0.0
26/03/2010
7.41
 192,900 7.47 7.53 7.29 0 0 0
25/03/2010
7.41
 402,300 7.88 7.88 7.24 0 0 0
24/03/2010
7.47
 248,100 7.70 7.70 7.41 1,000 0 0.0
23/03/2010
7.53
 246,900 7.70 7.70 7.47 0 0 0
22/03/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/03/2010
7.70
 160,200 7.88 7.99 7.64 0 25,000 -0.3
19/03/2010
7.82
 407,100 7.98 7.98 7.71 0 25,000 -0.4
18/03/2010
7.87
 499,200 7.76 7.87 7.66 0 800 0.0
17/03/2010
7.76
 679,000 7.87 7.98 7.60 1,800 0 0.0
16/03/2010
7.82
 833,500 8.14 8.25 7.60 10,000 3,900 0.1
15/03/2010
7.82
 665,700 7.49 7.82 7.49 25,000 0 0.4
12/03/2010
7.44
 258,500 7.28 7.44 7.28 0 3,400 0.0
11/03/2010
7.28
 155,800 7.33 7.33 7.22 0 600 0.0
10/03/2010
7.33
 220,200 7.38 7.44 7.28 0 0 0
09/03/2010
7.38
 354,900 7.44 7.44 7.33 0 0 0
08/03/2010
7.44
 299,200 7.49 7.49 7.33 0 0 0
05/03/2010
7.33
 289,000 7.44 7.44 7.17 0 0 0
04/03/2010
7.22
 376,600 7.33 7.60 7.22 0 0 0
03/03/2010
7.28
 475,400 6.90 7.33 6.90 0 5,000 -0.1
02/03/2010
6.95
 78,500 7.06 7.06 6.90 0 0 0
01/03/2010
7.00
 113,100 6.84 7.00 6.79 0 0 0
26/02/2010
6.95
 176,100 7.00 7.00 6.79 0 100,000 -1.3
25/02/2010
6.90
 152,000 6.95 7.00 6.79 4,000 100,000 -1.2
24/02/2010
6.95
 96,500 6.84 6.95 6.79 0 0 0
23/02/2010
6.90
 75,400 7.06 7.06 6.84 10,000 0 0.1
22/02/2010
7.00
 38,900 7.06 7.11 7.00 0 0 0
12/02/2010
7.00
 33,100 7.06 7.06 6.95 1,000 0 0.0
11/02/2010
7.00
 107,600 6.84 7.06 6.84 0 0 0
10/02/2010
6.84
 47,600 6.73 6.84 6.73 0 1,000 0.0
09/02/2010
6.73
 91,800 6.90 6.90 6.68 0 0 0
08/02/2010
6.73
 235,400 6.79 6.84 6.68 0 175,500 -2.2
05/02/2010
6.95
 115,200 7.06 7.06 6.90 0 0 0
04/02/2010
7.06
 159,200 6.90 7.06 6.90 15,000 0 0.2
03/02/2010
6.90
 75,400 6.95 7.06 6.90 100 0 0.0
02/02/2010
6.95
 98,000 7.11 7.22 6.90 3,000 51,800 -0.6
01/02/2010
6.95
 84,400 7.06 7.06 6.95 0 0 0
29/01/2010
7.00
 159,700 6.90 7.06 6.84 0 0 0
28/01/2010
6.90
 84,300 7.11 7.11 6.84 0 0 0
27/01/2010
6.95
 124,900 7.17 7.22 6.95 5,000 0 0.1
26/01/2010
7.28
 311,400 6.79 7.28 6.79 3,000 72,700 -0.9
25/01/2010
6.84
 105,000 6.62 6.90 6.62 0 0 0
22/01/2010
6.73
 153,600 6.68 6.84 6.62 1,500 0 0.0
21/01/2010
6.79
 257,400 6.79 6.90 6.73 0 0 0
20/01/2010
7.00
 73,100 7.06 7.11 6.95 500 0 0.0
19/01/2010
7.06
 173,400 7.00 7.17 7.00 2,000 0 0.0
18/01/2010
7.00
 278,300 7.22 7.22 6.95 0 0 0
15/01/2010
7.28
 91,000 7.49 7.55 7.11 2,000 0 0.0
14/01/2010
7.38
 139,300 7.44 7.49 7.28 0 0 0
13/01/2010
7.44
 433,900 7.38 7.49 7.06 68,000 0 0.9
12/01/2010
7.33
 263,100 7.55 7.55 7.17 50,000 0 0.7
11/01/2010
7.38
 209,500 7.66 7.66 7.33 3,000 0 0.0
08/01/2010
7.60
 251,600 7.71 7.87 7.49 1,600 0 0.0
07/01/2010
7.55
 319,600 7.87 7.87 7.49 0 0 0
06/01/2010
7.66
 335,200 7.87 8.04 7.60 12,100 0 0.2
05/01/2010
8.04
 626,600 8.09 8.09 7.60 0 0 0
04/01/2010
7.71
 401,900 7.33 7.71 7.33 0 0 0
31/12/2009
7.17
 547,100 7.11 7.49 7.06 0 0 0
30/12/2009
7.11
 275,300 7.00 7.28 6.84 19,000 0 0

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