CTCP Xi măng Bỉm Sơn (bcc)

8.20
0.10
(1.23%)
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
(2024-04-19) 		0.20 2.50% 2,110,900 3,900 0.0
8
8.30
8.20
2 tháng
(2024-03-19) 		-1.30 -13.68% 7,024,190 8,660 0.1
8
9.60
8.20
3 tháng
(2024-02-19) 		-1.70 -17.17% 13,634,264 -1,287 -0.0
8
10
8.20
6 tháng
(2023-11-20) 		-1.10 -11.83% 26,127,919 -28,670 -0.3
8
10
8.20
12 tháng
(2023-05-24) 		-3.70 -31.12% 122,606,524 -533,031 -7.5
8
14.02
8.20
24 tháng
(2022-05-30) 		-6.96 -45.90% 291,001,748 -1,227,415 -19.0
4.90
16.55
8.20
36 tháng
(2021-06-03) 		-2.64 -24.37% 620,685,781 -1,561,542 -18.3
4.90
26.22
8.20
60 tháng
(2019-06-14) 		1.55 23.40% 821,606,551 -3,961,702 -34.6
4.10
26.22
8.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
9.20
-0.10
 120,381 9.30 9.40 9.20 0 0 0
#102 14/12/2023
9.30
-0.10
 190,217 9.40 9.50 9.20 0 0 0
#103 13/12/2023
9.40
-0.10
 221,040 9.50 9.70 9.40 0 0 0
#104 12/12/2023
9.50
-0.10
 168,663 9.60 9.70 9.50 2,600 0 0.0
#105 11/12/2023
9.60
0
 197,845 9.60 9.70 9.40 0 0 0
#106 08/12/2023
9.60
0
 168,609 9.70 9.70 9.50 0 0 0
#107 07/12/2023
9.60
0
 600,984 9.60 9.80 9.40 0 527 -0.0
#108 06/12/2023
9.60
0.10
 285,728 9.50 9.70 9.50 0 0 0
#109 05/12/2023
9.50
0
 161,022 9.50 9.60 9.40 0 0 0
#110 04/12/2023
9.50
0.30
 386,743 9.30 9.60 9.20 0 0 0
#111 01/12/2023
9.20
0.10
 101,616 9.10 9.20 9 0 0 0
#112 30/11/2023
9.10
0
 140,882 9.10 9.30 9.10 0 0 0
#113 29/11/2023
9.10
0.10
 73,412 9 9.20 8.90 0 6,200 -0.1
#114 28/11/2023
9
-0.10
 269,595 9.10 9.20 8.90 0 0 0
#115 27/11/2023
9.10
-0.20
 119,990 9.30 9.30 9.10 0 0 0
#116 24/11/2023
9.30
-0.10
 242,162 9.40 9.40 9 100 0 0.0
#117 23/11/2023
9.40
-0.10
 459,227 9.50 9.70 9.40 0 0 0
#118 22/11/2023
9.50
0
 177,432 9.50 9.60 9.40 0 21,996 -0.2
#119 21/11/2023
9.50
0.20
 182,152 9.30 9.60 9.30 0 0 0
#120 20/11/2023
9.30
-0.20
 151,204 9.10 9.50 9 0 0 0
#121 17/11/2023
9.50
-0.30
 438,674 9.80 9.90 9.30 0 0 0
#122 16/11/2023
9.80
0.10
 115,975 9.80 9.80 9.60 0 0 0
#123 15/11/2023
9.70
0
 773,344 9.80 10 9.70 3,500 10,000 -0.1
#124 14/11/2023
9.70
0.10
 322,515 9.60 9.80 9.50 0 0 0
#125 13/11/2023
9.60
0.10
 235,988 9.40 9.80 9.40 0 0 0
#126 10/11/2023
9.50
-0.20
 302,817 9.70 9.70 9.40 0 0 0
#127 09/11/2023
9.70
0
 439,984 9.80 9.90 9.70 0 0 0
#128 08/11/2023
9.70
0.70
 348,435 9 9.80 8.90 0 0 0
#129 07/11/2023
9
0
 125,830 9 9.20 8.90 0 0 0
#130 06/11/2023
9
-0.10
 166,123 9.20 9.30 8.80 200 200 -0
#131 03/11/2023
9.10
-0.10
 148,700 9.20 9.30 9 0 7,000 -0.1
#132 02/11/2023
9.20
0.70
 178,400 8.50 9.30 8.50 0 500 -0.0
#133 01/11/2023
8.50
0.10
 194,800 8.40 8.50 7.70 300 0 0.0
#134 31/10/2023
8.40
-0.60
 453,200 9 9 8.40 7,400 0 0.1
#135 30/10/2023
9
-0.20
 112,600 9.20 9.40 9 3,000 1,500 0.0
#136 27/10/2023
9.20
-0.20
 189,400 9.40 9.40 8.80 100 0 0
#137 26/10/2023
9.40
-1
 853,200 10.40 10.40 9.40 400 0 0.0
#138 25/10/2023
10.40
-0.10
 98,000 10.50 10.70 10.40 0 0 0
#139 24/10/2023
10.50
0.10
 76,700 10.40 10.50 10.30 0 0 0
#140 23/10/2023
10.40
0.10
 121,000 10.30 10.50 10.20 0 0 0
#141 20/10/2023
10.30
0.20
 255,500 10.10 10.40 9.90 100 0 0.0
#142 19/10/2023
10.10
-0.30
 159,100 10.40 10.60 10.10 100 0 0.0
#143 18/10/2023
10.40
-0.60
 420,100 11 11.20 10.40 300 300 -0
#144 17/10/2023
11
-0.50
 361,000 11.50 11.70 11 100 0 0.0
#145 16/10/2023
11.50
-0.30
 144,600 11.80 11.80 11.50 0 0 0
#146 13/10/2023
11.80
-0.10
 289,200 11.90 12.50 11.60 0 0 0
#147 12/10/2023
11.90
-0.30
 411,600 12.20 12.40 11.80 0 0 0
#148 11/10/2023
12.20
0.30
 324,100 11.90 12.30 11.50 0 0 0
#149 10/10/2023
11.90
0.80
 662,200 11.10 11.90 11.10 0 700 -0.0
#150 09/10/2023
11.10
0.30
 279,700 10.80 11.10 10.80 0 0 0
#151 06/10/2023
10.80
-0.10
 198,400 10.90 11 10.70 0 0 0
#152 05/10/2023
10.90
-0.20
 245,000 11.10 11.20 10.70 100 900 -0.0
#153 04/10/2023
11.10
0.10
 249,100 11 11.20 10.50 0 0 0
#154 03/10/2023
11
0.10
 562,000 10.90 11.40 10.80 0 400 -0.0
#155 02/10/2023
10.90
0.10
 187,400 10.80 11.20 10.90 0 0 0
#156 29/09/2023
10.80
0
 224,500 10.80 11.10 10.80 0 0 0
#157 28/09/2023
10.80
-0.30
 176,800 11.10 11.20 10.70 1,300 0 0.0
#158 27/09/2023
11.10
0.10
 331,500 11 11.10 10.50 1,100 0 0.0
#159 26/09/2023
11
-0.20
 379,700 11.20 11.60 11 0 0 0
#160 25/09/2023
11.20
-1
 395,400 12.20 12.20 11 400 0 0.0
#161 22/09/2023
12.20
-0.40
 744,200 12.60 12.60 11.80 100 0 0.0
#162 21/09/2023
12.60
0.20
 323,400 12.40 12.70 12.40 0 0 0
#163 20/09/2023
12.40
0.10
 281,600 12.30 12.50 12.30 0 0 0
#164 19/09/2023
12.30
-0.10
 463,100 12.40 12.50 12.10 400 0 0
#165 18/09/2023
12.40
-0.20
 620,400 12.60 12.60 12.20 0 0 0
#166 15/09/2023
12.60
-0.20
 402,800 12.80 12.80 12.50 0 0 0
#167 14/09/2023
12.80
-0.20
 611,100 13 13.20 12.60 1,600 87 0.0
#168 13/09/2023
13
0.40
 1,756,600 12.60 13.20 12.80 0 0 0
#169 12/09/2023
12.60
-0.10
 559,800 12.70 12.70 12.40 0 0 0
#170 11/09/2023
12.70
-0.10
 737,800 12.80 13.20 12.70 0 100 -0.0
#171 08/09/2023
12.80
0.10
 573,800 12.70 12.90 12.70 0 0 0
#172 07/09/2023
12.70
0.20
 763,600 12.50 12.90 12.50 0 0 0
#173 06/09/2023
12.50
0.10
 508,000 12.40 12.50 12.30 0 0 0
#174 05/09/2023
12.40
0.10
 468,000 12.30 12.60 12.30 100 200 -0.0
#175 31/08/2023
12.30
0.40
 421,000 11.90 12.30 11.90 0 5,200 -0.1
#176 30/08/2023
11.90
-0.10
 432,800 12 12.40 11.90 0 0 0
#177 29/08/2023
12
0.10
 477,500 11.90 12.10 11.90 0 200 -0.0
#178 28/08/2023
11.90
0
 326,700 11.90 12.38 10.75 0 1,000 -0.0
#179 25/08/2023
11.90
0.10
 542,800 11.81 12.10 11.81 0 0 0
#180 24/08/2023
11.81
0.19
 621,200 11.62 11.90 11.52 200 3,500 -0.0
#181 23/08/2023
11.62
-0.19
 627,600 11.81 12.19 11.33 0 0 0
#182 22/08/2023
11.81
0
 476,500 11.81 12.10 11.14 300 0 0.0
#183 21/08/2023
11.81
-0.29
 561,600 12.10 12.10 11.42 140 0 0.0
#184 18/08/2023
12.10
-1.25
 1,625,100 13.34 13.34 12.10 200 0 0.0
#185 17/08/2023
13.34
-0.19
 935,700 13.54 13.63 13.34 72 0 0.0
#186 16/08/2023
13.54
0
 464,700 13.54 13.82 13.34 0 0 0
#187 15/08/2023
13.54
-0.10
 693,800 13.63 13.92 13.54 0 0 0
#188 14/08/2023
13.63
0.29
 699,600 13.34 13.73 13.34 0 0 0
#189 11/08/2023
13.34
-0.19
 1,039,000 13.54 13.63 12.48 0 0 0
#190 10/08/2023
13.54
-0.38
 1,095,100 13.92 13.92 13.54 0 0 0
#191 09/08/2023
13.92
-0.10
 751,800 14.02 14.11 13.73 0 0 0
#192 08/08/2023
14.02
0
 931,800 14.02 14.30 13.92 0 1,500 -0.0
#193 07/08/2023
14.02
0.29
 1,338,500 13.73 14.40 13.73 0 0 0
#194 04/08/2023
13.73
0.19
 1,089,100 13.54 13.82 13.54 300 246,300 -3.5
#195 03/08/2023
13.54
-0.38
 1,528,200 13.92 14.30 13.54 0 0 0
#196 02/08/2023
13.92
-0.10
 951,200 14.02 14.40 13.92 100 250,600 -3.7
#197 01/08/2023
14.02
0.29
 3,659,300 13.73 14.50 13.73 1,000 0 0.0
#198 31/07/2023
13.73
0
 1,162,500 13.73 13.92 13.63 1,034 0 0.0
#199 28/07/2023
13.73
0.29
 876,400 13.44 13.73 13.34 0 0 0
#200 27/07/2023
13.44
-0.19
 1,122,900 13.63 13.82 13.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |