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)
28/08/2007
17.03
 32,900 17.12 17.12 16.98 0 0 0
27/08/2007
17.12
 17,600 17.22 17.22 16.98 0 0 0
24/08/2007
17.22
 61,400 17.93 17.93 16.98 0 0 0
23/08/2007
17.93
 139,300 16.84 17.93 16.84 0 0 0
22/08/2007
16.84
 29,000 17.03 17.03 16.84 0 0 0
21/08/2007
17.03
 25,600 17.17 17.17 16.98 0 0 0
20/08/2007
17.17
 29,900 17.08 17.17 16.98 0 0 0
17/08/2007
17.08
 15,800 17.31 17.31 16.98 0 0 0
16/08/2007
17.31
 21,800 17.46 17.46 17.08 0 0 0
15/08/2007
17.46
 9,000 17.46 17.46 17.27 0 0 0
14/08/2007
17.46
 47,900 17.41 17.93 16.98 0 0 0
13/08/2007
17.41
 30,700 17.55 18.12 17.36 0 0 0
10/08/2007
17.55
 156,300 17.93 18.16 17.36 0 0 0
09/08/2007
17.93
 254,700 17.22 17.93 17.08 0 0 0
08/08/2007
17.22
 3,500 17.69 17.69 17.22 0 0 0
07/08/2007
17.69
 142,300 17.08 17.69 16.98 0 0 0
06/08/2007
17.08
 117,000 17.03 17.93 16.42 0 0 0
03/08/2007
17.03
 59,100 17.46 17.46 16.89 0 0 0
02/08/2007
17.46
 140,300 17.22 17.60 16.98 0 0 0
01/08/2007
17.22
 65,400 16.98 17.22 16.89 0 0 0
31/07/2007
16.98
 92,100 17.03 17.12 16.94 0 0 0
30/07/2007
17.03
 37,600 16.98 17.08 16.61 0 0 0
27/07/2007
16.98
 21,000 17.22 17.22 16.84 0 0 0
26/07/2007
17.22
 11,800 17.69 17.69 16.75 0 0 0
25/07/2007
17.69
 156,900 17.46 17.69 17.17 0 0 0
24/07/2007
17.46
 53,600 17.46 17.50 15.90 0 0 0
23/07/2007
17.46
 21,000 17.60 17.60 17.46 0 0 0
20/07/2007
17.60
 25,500 17.69 17.69 17.50 0 0 0
19/07/2007
17.69
 44,700 17.60 17.79 17.46 0 0 0
18/07/2007
17.60
 86,400 17.74 17.74 17.55 0 0 0
17/07/2007
17.74
 52,900 18.16 18.16 17.60 0 0 0
16/07/2007
18.16
 95,200 17.74 18.16 17.46 0 0 0
13/07/2007
17.74
 8,100 17.74 17.83 17.60 0 0 0
12/07/2007
17.74
 4,700 17.97 17.97 17.60 0 0 0
11/07/2007
17.97
 12,900 18.16 18.16 17.97 0 0 0
10/07/2007
18.16
 228,800 17.93 18.40 17.93 0 0 0
09/07/2007
17.93
 130,800 17.69 18.16 17.46 0 0 0
06/07/2007
17.69
 51,200 17.69 17.69 17.46 0 0 0
05/07/2007
17.69
 17,400 18.82 18.82 17.64 0 0 0
04/07/2007
18.82
 111,100 17.69 18.87 17.08 0 0 0
03/07/2007
17.69
 131,700 17.69 17.69 16.98 0 0 0
02/07/2007
17.69
 119,400 17.69 17.69 17.46 0 0 0
29/06/2007
17.69
 22,200 18.16 18.16 17.50 0 0 0
28/06/2007
18.16
 100,500 17.55 18.16 17.69 0 0 0
27/06/2007
17.55
 28,100 17.93 17.93 17.55 0 0 0
26/06/2007
17.93
 61,100 17.64 18.40 17.46 0 0 0
25/06/2007
17.64
 30,000 17.83 17.83 17.55 0 0 0
22/06/2007
17.83
 15,300 17.93 17.93 17.46 0 0 0
21/06/2007
17.93
 92,000 18.16 18.21 17.93 0 0 0
20/06/2007
18.16
 79,800 18.16 18.21 17.93 0 0 0
19/06/2007
18.16
 66,900 18.26 18.40 18.07 0 0 0
18/06/2007
18.26
 81,800 18.16 18.49 17.93 0 0 0
15/06/2007
18.16
 92,800 18.12 18.21 17.97 0 0 0
14/06/2007
18.12
 36,700 18.21 18.40 16.51 0 0 0
13/06/2007
18.21
 13,200 17.97 18.40 17.97 0 0 0
12/06/2007
17.97
 370,400 18.40 19.11 17.93 0 0 0
11/06/2007
18.40
 251,000 18.21 18.63 17.93 0 0 0
08/06/2007
18.21
 243,700 17.93 18.40 17.83 0 0 0
07/06/2007
17.93
 43,400 18.21 18.21 17.83 0 0 0
06/06/2007
18.21
 70,400 18.30 18.30 17.88 0 0 0
05/06/2007
18.30
 110,900 17.93 18.35 17.74 0 0 0
04/06/2007
17.93
 20,800 18.30 18.40 17.93 0 0 0
01/06/2007
18.30
 40,400 18.40 18.82 18.21 0 0 0
31/05/2007
18.40
 30,800 18.40 18.63 18.16 0 0 0
30/05/2007
18.40
 65,300 18.87 18.87 18.30 0 0 0
29/05/2007
18.87
 283,100 18.54 19.11 18.35 0 0 0
28/05/2007
18.54
 137,200 18.82 18.87 18.40 0 0 0
25/05/2007
18.82
 98,300 18.63 18.82 18.16 0 0 0
24/05/2007
18.63
 85,100 19.15 19.34 18.21 0 0 0
23/05/2007
19.15
 395,900 18.63 19.34 18.63 0 0 0
22/05/2007
18.63
 133,500 18.12 18.63 17.83 0 0 0
21/05/2007
18.12
 59,600 18.59 18.63 17.93 0 0 0
18/05/2007
18.59
 251,400 18.16 18.63 17.74 0 0 0
17/05/2007
18.16
 158,200 17.79 18.16 17.50 0 0 0
16/05/2007
17.79
 74,100 17.79 17.83 17.64 0 0 0
15/05/2007
17.79
 58,600 18.02 18.16 17.69 0 0 0
14/05/2007
18.02
 39,000 18.12 18.40 17.69 0 0 0
11/05/2007
18.12
 81,000 17.88 18.12 17.46 0 0 0
10/05/2007
17.88
 84,300 18.16 18.16 16.98 0 0 0
09/05/2007
18.16
 104,500 18.21 18.87 17.93 0 0 0
08/05/2007
18.21
 106,600 17.93 18.68 18.16 0 0 0
07/05/2007
17.93
 114,500 17.17 18.30 17.22 0 0 0
04/05/2007
17.17
 30,700 17.31 17.41 16.51 0 0 0
03/05/2007
17.31
 38,400 17.46 17.46 17.22 0 0 0
02/05/2007
17.46
 32,700 17.64 17.93 17.46 0 0 0
25/04/2007
17.64
 90,100 17.41 17.88 17.22 0 0 0
24/04/2007
17.41
 80,200 17.41 17.46 16.98 0 0 0
23/04/2007
17.41
 80,500 17.88 17.93 17.12 0 0 0
20/04/2007
17.88
 99,300 18.54 19.81 17.88 0 0 0
19/04/2007
18.54
 91,500 18.87 20.19 18.40 0 0 0
18/04/2007
18.87
 51,500 17.46 18.87 17.17 0 0 0
17/04/2007
17.46
 147,100 17.69 17.93 16.28 0 0 0
16/04/2007
17.69
 100,900 18.82 18.82 17.69 0 0 0
13/04/2007
18.82
 117,200 19.58 19.81 18.40 0 0 0
12/04/2007
19.58
 84,300 20.19 20.29 19.34 0 0 0
11/04/2007
20.19
 54,700 20.52 20.52 20.10 0 0 0
10/04/2007
20.52
 44,000 20.76 21.23 20.29 0 0 0
09/04/2007
20.76
 70,600 20.76 21.23 20.66 0 0 0
06/04/2007
20.76
 238,500 21.23 21.23 19.81 0 0 0
05/04/2007
21.23
 255,600 20.76 21.47 18.54 0 0 0

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