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)
#201 26/07/2023
13.63
-0.10
 848,000 13.73 13.73 13.44 0 0 0
#202 25/07/2023
13.73
-0.10
 834,200 13.82 14.02 13.63 0 0 0
#203 24/07/2023
13.82
0.38
 1,723,100 13.44 13.92 13.34 100 0 0.0
#204 21/07/2023
13.44
-0.10
 848,500 13.54 13.63 13.34 0 0 0
#205 20/07/2023
13.54
0.29
 918,500 13.25 13.63 13.06 0 0 0
#206 19/07/2023
13.25
-0.38
 1,943,800 13.63 13.73 13.25 0 0 0
#207 18/07/2023
13.63
-0.29
 997,500 13.92 13.92 13.63 0 100 -0.0
#208 17/07/2023
13.92
0
 809,100 13.92 14.11 13.73 0 0 0
#209 14/07/2023
13.92
-0.10
 1,233,800 14.02 14.11 13.63 0 0 0
#210 13/07/2023
14.02
0.19
 885,000 13.82 14.21 13.82 0 2,500 -0.0
#211 12/07/2023
13.82
0.19
 859,700 13.63 13.82 13.54 100 200 -0.0
#212 11/07/2023
13.63
-0.19
 991,700 13.82 14.02 13.63 800 5,000 -0.1
#213 10/07/2023
13.82
0
 728,600 13.82 13.92 13.63 0 0 0
#214 07/07/2023
13.82
0.48
 975,800 13.34 13.82 13.25 0 1,000 -0.0
#215 06/07/2023
13.34
-0.38
 1,160,100 13.73 13.73 13.25 0 900 -0.0
#216 05/07/2023
13.73
0
 2,128,607 13.73 14.30 13.73 1,000 20 0.0
#217 04/07/2023
13.73
0.29
 905,400 13.44 13.73 13.25 0 0 0
#218 03/07/2023
13.44
0.38
 695,357 13.06 13.63 13.06 0 0 0
#219 30/06/2023
13.06
-0.19
 631,201 13.25 13.34 13.06 0 0 0
#220 29/06/2023
13.25
-0.29
 1,404,704 13.54 13.92 13.25 0 0 0
#221 28/06/2023
13.54
-0.29
 685,092 13.82 13.82 13.44 0 0 0
#222 27/06/2023
13.82
0.19
 945,970 13.63 13.92 13.54 0 1,100 -0.0
#223 26/06/2023
13.63
0.10
 1,533,560 13.54 13.73 12.96 0 0 0
#224 23/06/2023
13.54
-0.29
 1,542,510 13.82 14.21 13.44 0 0 0
#225 22/06/2023
13.82
0.86
 244,923 12.96 14.02 13.73 13,600 0 0.2
#226 21/06/2023
12.96
0.19
 2,597,411 12.77 14.11 12.77 0 0 0
#227 20/06/2023
12.77
0.58
 1,395,921 12.19 12.77 12.29 0 0 0
#228 19/06/2023
12.19
0.10
 523,686 12.10 12.38 12.10 0 0 0
#229 16/06/2023
12.10
0.10
 722,742 12 12.38 12 0 0 0
#230 15/06/2023
12
0
 510,550 12 12.19 11.90 0 0 0
#231 14/06/2023
12
-0.38
 705,674 12.38 12.48 12 200 0 0.0
#232 13/06/2023
12.38
0
 740,846 12.38 12.58 12.19 0 0 0
#233 12/06/2023
12.38
0.29
 808,386 12.10 12.38 12.10 0 0 0
#234 09/06/2023
12.10
-0.29
 1,021,908 12.38 12.48 12 600 0 0.0
#235 08/06/2023
12.38
-0.38
 1,547,043 12.77 12.86 12.38 0 0 0
#236 07/06/2023
12.77
0.10
 1,192,439 12.67 13.06 12.67 0 1,400 -0.0
#237 06/06/2023
12.67
0.10
 958,277 12.58 12.77 12.29 0 1,500 -0.0
#238 05/06/2023
12.58
-0.29
 808,143 12.86 13.06 12.58 0 0 0
#239 02/06/2023
12.86
0.19
 1,408,540 12.67 12.96 12.58 0 0 0
#240 01/06/2023
12.67
0
 1,489,690 12.67 12.96 12.48 0 0 0
#241 31/05/2023
12.67
-0.10
 1,460,573 12.77 13.15 12.67 0 0 0
#242 30/05/2023
12.77
0.77
 2,289,097 12 12.77 12 100 400 -0.0
#243 29/05/2023
12
-0.10
 1,152,941 12.10 12.19 12 1,000 0 0.0
#244 26/05/2023
12.10
0.10
 818,642 12 12.29 12 0 0 0
#245 25/05/2023
12
0.10
 1,169,115 11.90 12.29 11.71 0 0 0
#246 24/05/2023
11.90
0
 1,463,072 11.90 12.19 11.90 0 1,500 -0.0
#247 23/05/2023
11.90
0.10
 1,614,869 11.81 12 11.71 0 0 0
#248 22/05/2023
11.81
0.58
 2,281,844 11.23 11.81 11.14 0 0 0
#249 19/05/2023
11.23
0.10
 530,997 11.14 11.42 11.04 0 0 0
#250 18/05/2023
11.14
-0.10
 558,646 11.23 11.33 11.04 0 69 -0.0
#251 17/05/2023
11.23
0
 563,460 11.23 11.42 11.14 0 0 0
#252 16/05/2023
11.23
0.10
 653,851 11.14 11.42 11.14 0 0 0
#253 15/05/2023
11.14
-0.38
 715,200 11.52 11.71 10.75 0 0 0
#254 12/05/2023
11.52
0.19
 1,361,800 11.33 11.62 11.23 0 0 0
#255 11/05/2023
11.33
0.29
 1,338,950 11.04 11.42 11.04 500 0 0.0
#256 10/05/2023
11.04
0.29
 732,245 10.75 11.04 10.66 0 0 0
#257 09/05/2023
10.75
0
 401,550 10.75 10.94 10.75 0 0 0
#258 08/05/2023
10.75
-0.10
 418,252 10.85 10.94 10.75 0 0 0
#259 05/05/2023
10.85
-0.10
 403,666 10.94 11.04 10.75 0 0 0
#260 04/05/2023
10.94
0.10
 638,405 10.85 11.04 10.75 0 0 0
#261 28/04/2023
10.85
0.19
 277,100 10.66 10.85 10.66 0 0 0
#262 27/04/2023
10.66
-0.10
 210,600 10.75 10.94 10.66 0 0 0
#263 26/04/2023
10.75
0.19
 285,523 10.56 10.75 10.46 0 0 0
#264 25/04/2023
10.56
-0.19
 321,653 10.75 10.94 10.56 100 0 0.0
#265 24/04/2023
10.75
0
 308,232 10.75 10.94 10.46 0 0 0
#266 21/04/2023
10.75
-0.38
 1,037,607 11.14 11.33 10.66 100 200 -0.0
#267 20/04/2023
11.14
0
 366,800 11.14 11.23 10.94 0 0 0
#268 19/04/2023
11.14
-0.29
 481,100 11.42 11.52 11.04 0 0 0
#269 18/04/2023
11.42
0.29
 899,559 11.14 11.42 10.94 0 0 0
#270 17/04/2023
11.14
0.10
 191,792 11.04 11.23 11.04 100 0 0.0
#271 14/04/2023
11.04
-0.10
 590,777 11.14 11.33 11.04 0 0 0
#272 13/04/2023
11.14
-0.10
 517,217 11.23 11.33 11.14 0 0 0
#273 12/04/2023
11.23
-0.10
 685,587 11.33 11.52 11.23 0 0 0
#274 11/04/2023
11.33
0.19
 618,153 11.14 11.33 11.04 0 0 0
#275 10/04/2023
11.14
-0.29
 1,440,088 11.42 11.62 11.14 0 0 0
#276 07/04/2023
11.42
-0.10
 715,107 11.52 11.62 11.33 0 0 0
#277 06/04/2023
11.52
-0.29
 1,341,909 11.81 12.38 11.42 0 200 -0.0
#278 05/04/2023
11.81
0
 931,865 11.81 12 11.62 0 0 0
#279 04/04/2023
11.81
-0.10
 1,490,901 11.90 12.19 11.81 0 5,200 -0.1
#280 03/04/2023
11.90
0.58
 1,051,755 11.33 11.90 11.33 0 0 0
#281 31/03/2023
11.33
-0.19
 904,644 11.52 11.71 11.14 0 5,000 -0.1
#282 30/03/2023
11.52
-0.10
 1,093,937 11.62 11.90 11.52 0 0 0
#283 29/03/2023
11.62
0.10
 688,356 11.52 11.71 11.42 0 0 0
#284 28/03/2023
11.52
-0.19
 1,051,742 11.71 12 11.52 0 0 0
#285 27/03/2023
11.71
0.38
 1,276,453 11.33 11.71 11.23 10,000 30,000 -0.2
#286 24/03/2023
11.33
0.10
 861,821 11.23 11.42 11.14 0 0 0
#287 23/03/2023
11.23
0
 556,729 11.23 11.42 11.04 100 0 0.0
#288 22/03/2023
11.23
0.19
 1,459,293 11.04 11.52 11.04 1,200 0 0.0
#289 21/03/2023
11.04
0.38
 582,925 10.66 11.04 10.66 0 20,000 -0.2
#290 20/03/2023
10.66
-0.38
 822,474 11.04 11.42 10.66 0 0 0
#291 17/03/2023
11.04
0.10
 302,980 10.94 11.23 10.94 400 0 0.0
#292 16/03/2023
10.94
-0.38
 569,388 11.33 11.33 10.94 0 0 0
#293 15/03/2023
11.33
0.67
 589,969 10.66 11.33 10.66 0 1,000 -0.0
#294 14/03/2023
10.66
-0.38
 1,165,114 11.04 11.23 10.56 0 400 -0.0
#295 13/03/2023
11.04
-0.29
 779,568 11.33 11.33 11.04 0 0 0
#296 10/03/2023
11.33
-0.38
 1,313,176 11.71 11.71 11.23 500 0 0.0
#297 09/03/2023
11.71
-0.19
 817,668 11.90 12.10 11.71 200 0 0.0
#298 08/03/2023
11.90
0.29
 902,097 11.62 11.90 11.33 0 0 0
#299 07/03/2023
11.62
0.38
 1,048,234 11.23 11.71 11.04 0 0 0
#300 06/03/2023
11.23
0
 702,422 11.23 11.81 11.23 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |