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)
16/08/2023
13.54
 464,836 13.54 13.82 13.34 0 0 0
15/08/2023
13.54
 693,943 13.63 13.92 13.54 0 0 0
14/08/2023
13.63
 699,774 13.34 13.73 13.34 0 0 0
11/08/2023
13.34
 1,039,264 13.44 13.63 12.48 0 0 0
10/08/2023
13.54
 1,095,324 13.92 13.92 13.54 0 0 0
09/08/2023
13.92
 751,992 14.02 14.11 13.73 0 0 0
08/08/2023
14.02
 931,963 14.11 14.30 13.92 0 1,500 0.0
07/08/2023
14.02
 1,338,782 13.73 14.40 13.73 0 0 0
04/08/2023
13.73
 1,089,442 13.54 13.82 13.54 300 246,300 -3.5
03/08/2023
13.54
 1,528,620 13.92 14.30 13.54 0 0 0
02/08/2023
13.92
 951,426 14.11 14.40 13.92 100 250,600 -3.7
01/08/2023
14.02
 3,659,722 13.82 14.50 13.73 1,000 0 0.0
31/07/2023
13.73
 1,162,799 13.73 13.92 13.63 1,034 0 0.0
28/07/2023
13.73
 876,762 13.44 13.73 13.34 0 0 0
27/07/2023
13.44
 1,123,363 13.73 13.82 13.34 0 0 0
26/07/2023
13.63
 848,214 13.63 13.73 13.44 0 0 0
25/07/2023
13.73
 834,452 13.92 14.02 13.63 0 0 0
24/07/2023
13.82
 1,723,470 13.54 13.92 13.34 100 0 0.0
21/07/2023
13.44
 848,648 13.54 13.63 13.34 0 0 0
20/07/2023
13.54
 918,682 13.25 13.63 13.06 0 0 0
19/07/2023
13.25
 1,944,355 13.73 13.73 13.25 0 0 0
18/07/2023
13.63
 997,635 13.92 13.92 13.63 0 100 0.0
17/07/2023
13.92
 809,401 14.11 14.11 13.73 0 0 0
14/07/2023
13.92
 1,234,056 14.02 14.11 13.63 0 0 0
13/07/2023
14.02
 885,270 13.92 14.21 13.82 0 2,500 0.0
12/07/2023
13.82
 859,818 13.73 13.82 13.54 100 200 0.0
11/07/2023
13.63
 992,041 13.82 14.02 13.63 800 5,000 -0.1
10/07/2023
10.37
 198,460 10.46 10.56 10.27 0 0 0
07/07/2023
13.82
 975,850 13.25 13.82 13.25 0 1,000 0.0
06/07/2023
13.34
 1,160,652 13.73 13.73 13.25 0 900 0.0
05/07/2023
13.73
 2,128,607 13.82 14.30 13.73 1,000 20 0.0
04/07/2023
13.73
 905,400 13.44 13.73 13.25 0 0 0
03/07/2023
13.44
 695,357 13.15 13.63 13.06 0 0 0
30/06/2023
5.47
 17,300 5.47 5.57 5.28 0 0 0
29/06/2023
13.25
 1,404,704 13.54 13.92 13.25 0 0 0
28/06/2023
13.54
 685,092 13.82 13.82 13.44 0 0 0
27/06/2023
13.82
 945,970 13.73 13.92 13.54 0 1,100 0.0
26/06/2023
13.63
 1,601,760 13.54 13.73 12.96 0 0 0
23/06/2023
13.54
 1,607,410 13.92 14.21 13.44 0 0 0
22/06/2023
13.92
 1,026,678 13.92 14.02 13.63 13,600 0 0.2
21/06/2023
13.92
 2,646,111 12.77 14.11 12.77 0 0 0
20/06/2023
5.47
 17,300 5.47 5.57 5.28 0 0 0
19/06/2023
12.19
 523,686 12.19 12.38 12.10 0 0 0
16/06/2023
12.10
 722,742 12.10 12.38 12.00 0 0 0
15/06/2023
12.00
 510,550 12.10 12.19 11.90 0 0 0
14/06/2023
12.00
 705,674 12.48 12.48 12.00 200 0 0.0
13/06/2023
5.47
 17,300 5.47 5.57 5.28 0 0 0
12/06/2023
12.38
 808,386 12.10 12.38 12.10 0 0 0
09/06/2023
12.10
 1,021,908 12.38 12.48 12.00 600 0 0.0
08/06/2023
12.38
 1,547,043 12.86 12.86 12.38 0 0 0
07/06/2023
12.77
 1,192,439 12.67 13.06 12.67 0 1,400 0.0
06/06/2023
12.67
 958,277 12.58 12.77 12.29 0 1,500 0.0
05/06/2023
12.58
 808,143 12.96 13.06 12.58 0 0 0
02/06/2023
12.86
 1,408,540 12.86 12.96 12.58 0 0 0
01/06/2023
12.67
 1,489,690 12.67 12.96 12.48 0 0 0
31/05/2023
12.67
 1,506,573 12.77 13.15 12.67 0 0 0
30/05/2023
12.77
 2,289,097 12.00 12.77 12.00 100 400 0.0
29/05/2023
12.00
 1,152,941 12.19 12.19 12.00 1,000 0 0.0
26/05/2023
12.10
 818,642 12.10 12.29 12.00 0 0 0
25/05/2023
12.00
 1,169,115 11.90 12.29 11.71 0 0 0
24/05/2023
11.90
 1,463,072 11.90 12.19 11.90 0 1,500 0.0
23/05/2023
11.90
 1,651,669 11.81 12.00 11.71 0 0 0
22/05/2023
11.81
 2,281,844 11.14 11.81 11.14 0 0 0
19/05/2023
11.23
 530,997 11.33 11.42 11.04 0 0 0
18/05/2023
11.23
 571,146 11.23 11.33 11.04 0 69 0.0
17/05/2023
11.23
 601,860 11.23 11.42 11.14 0 0 0
16/05/2023
11.23
 653,851 11.14 11.42 11.14 0 0 0
15/05/2023
11.14
 715,431 11.52 11.71 10.75 0 0 0
12/05/2023
11.52
 1,362,110 11.33 11.62 11.23 0 0 0
11/05/2023
11.33
 1,338,950 11.04 11.42 11.04 500 0 0.0
10/05/2023
11.04
 732,245 10.75 11.04 10.66 0 0 0
09/05/2023
10.75
 419,350 10.75 10.94 10.75 0 0 0
08/05/2023
10.75
 429,152 10.85 10.94 10.75 0 0 0
05/05/2023
10.85
 403,666 10.94 11.04 10.75 0 0 0
04/05/2023
10.94
 638,405 10.85 11.04 10.75 0 0 0
28/04/2023
10.85
 277,100 10.85 10.85 10.66 0 0 0
27/04/2023
10.66
 210,662 10.75 10.94 10.66 0 0 0
26/04/2023
10.75
 285,523 10.56 10.75 10.46 0 0 0
25/04/2023
10.56
 321,653 10.66 10.94 10.56 100 0 0.0
24/04/2023
10.75
 308,232 10.75 10.94 10.46 0 0 0
21/04/2023
10.75
 1,037,607 11.04 11.33 10.66 100 200 0.0
20/04/2023
11.14
 371,200 11.04 11.23 10.94 0 0 0
19/04/2023
11.14
 481,100 11.33 11.52 11.04 0 0 0
18/04/2023
11.42
 899,559 11.14 11.42 10.94 0 0 0
17/04/2023
11.14
 191,792 11.04 11.23 11.04 100 0 0.0
14/04/2023
11.04
 590,777 11.14 11.33 11.04 0 0 0
13/04/2023
11.14
 517,217 11.33 11.33 11.14 0 0 0
12/04/2023
11.33
 701,387 11.33 11.52 11.23 0 0 0
11/04/2023
11.33
 618,153 11.14 11.33 11.04 0 0 0
10/04/2023
10.66
 249,120 10.46 10.75 10.08 0 0 0
07/04/2023
11.42
 743,007 11.52 11.62 11.33 0 0 0
06/04/2023
11.52
 1,341,909 12.29 12.38 11.42 0 200 0.0
05/04/2023
11.81
 931,865 11.90 12.00 11.62 0 0 0
04/04/2023
11.81
 1,490,901 11.90 12.19 11.81 0 5,200 -0.1
03/04/2023
11.90
 1,051,755 11.42 11.90 11.33 0 0 0
31/03/2023
11.33
 904,644 11.71 11.71 11.14 0 5,000 -0.1
30/03/2023
11.52
 1,093,937 11.81 11.90 11.52 0 0 0
29/03/2023
11.62
 688,356 11.52 11.71 11.42 0 0 0
28/03/2023
11.52
 1,051,742 11.71 12.00 11.52 0 0 0
27/03/2023
11.71
 1,276,453 11.33 11.71 11.23 10,000 30,000 -0.2

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