CTCP Xi măng Bỉm Sơn (bcc)

7.70
0
(0%)
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
(2024-10-15) 		-0.10 -1.27% 1,461,100 -1,700 -0.0
7.60
8
7.80
2 tháng
(2024-09-16) 		-0.10 -1.27% 3,043,000 -1,500 -0.0
7.60
8.10
7.80
3 tháng
(2024-08-16) 		-0.40 -4.88% 4,421,400 56,400 0.5
7.60
8.20
7.80
6 tháng
(2024-05-20) 		-0.40 -4.88% 19,471,400 246,342 2.0
7.50
9.40
7.80
12 tháng
(2023-11-20) 		-1.50 -16.13% 45,599,319 217,672 1.7
7.50
10
7.80
24 tháng
(2022-11-25) 		1.56 25% 244,079,634 -307,558 -5.8
6.24
14.02
7.80
36 tháng
(2021-11-30) 		-18.05 -69.82% 428,536,118 -951,269 -14.5
4.90
25.85
7.80
60 tháng
(2019-12-11) 		2.06 35.82% 823,626,673 -4,033,161 -35.2
4.10
26.22
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2011
2.64
 119,300 2.51 2.64 2.51 0 8,000 -0.0
29/08/2011
2.51
 58,800 2.51 2.51 2.45 0 0 0
26/08/2011
2.51
 38,500 2.51 2.51 2.45 0 0 0
25/08/2011
2.51
 16,400 2.45 2.51 2.45 0 0 0
24/08/2011
2.45
 16,700 2.51 2.51 2.39 0 0 0
23/08/2011
2.51
 16,600 2.51 2.51 2.45 0 0 0
22/08/2011
2.51
 67,800 2.39 2.51 2.45 0 0 0
19/08/2011
2.39
 20,100 2.51 2.51 2.39 0 0 0
18/08/2011
2.51
 7,600 2.51 2.51 2.51 0 0 0
17/08/2011
2.51
 27,500 2.45 2.51 2.45 0 0 0
16/08/2011
2.45
 19,800 2.45 2.51 2.45 0 0 0
15/08/2011
2.45
 5,900 2.45 2.45 2.39 0 0 0
12/08/2011
2.45
 9,400 2.39 2.45 2.39 0 0 0
11/08/2011
2.39
 17,900 2.39 2.51 2.32 0 0 0
10/08/2011
2.39
 16,500 2.45 2.51 2.39 0 0 0
09/08/2011
2.45
 44,600 2.51 2.51 2.39 0 0 0
08/08/2011
2.51
 16,200 2.57 2.64 2.45 0 2,000 -0.0
05/08/2011
2.57
 40,500 2.57 2.64 2.51 0 0 0
04/08/2011
2.57
 32,100 2.51 2.57 2.45 0 0 0
03/08/2011
2.51
 46,100 2.57 2.57 2.45 0 0 0
02/08/2011
2.57
 21,500 2.51 2.57 2.45 0 0 0
01/08/2011
2.51
 6,400 2.57 2.57 2.51 0 0 0
29/07/2011
2.57
 7,600 2.70 2.70 2.51 0 0 0
28/07/2011
2.70
 24,700 2.51 2.70 2.57 0 0 0
27/07/2011
2.51
 32,400 2.57 2.64 2.51 15,000 0 0.1
26/07/2011
2.57
 16,100 2.57 2.57 2.51 1,200 0 0.0
25/07/2011
2.57
 37,000 2.70 2.70 2.51 0 0 0
22/07/2011
2.70
 13,600 2.70 2.70 2.70 0 0 0
21/07/2011
2.70
 8,100 2.64 2.76 2.64 0 0 0
20/07/2011
2.64
 42,700 2.64 2.70 2.64 10,000 0 0.0
19/07/2011
2.64
 32,100 2.70 2.70 2.57 0 0 0
18/07/2011
2.70
 9,200 2.64 2.76 2.57 0 0 0
15/07/2011
2.64
 14,000 2.76 2.76 2.64 0 0 0
14/07/2011
2.76
 5,700 2.70 2.76 2.64 0 0 0
13/07/2011
2.70
 5,600 2.70 2.76 2.64 0 0 0
12/07/2011
2.70
 22,800 2.70 2.70 2.64 0 0 0
11/07/2011
2.70
 25,400 2.82 2.82 2.64 0 0 0
08/07/2011
2.82
 3,300 2.76 2.82 2.76 0 0 0
07/07/2011
2.76
 9,200 2.76 2.82 2.76 0 0 0
06/07/2011
2.76
 10,200 2.82 2.89 2.76 0 0 0
05/07/2011
2.82
 12,200 2.70 2.89 2.76 0 0 0
04/07/2011
2.70
 18,600 2.82 2.82 2.64 0 0 0
01/07/2011
2.82
 41,100 2.82 2.82 2.70 0 0 0
30/06/2011
2.82
 15,600 2.89 2.89 2.82 0 0 0
29/06/2011
2.89
 3,500 2.89 2.89 2.89 0 0 0
28/06/2011
2.89
 35,400 2.95 2.95 2.89 0 0 0
27/06/2011
2.95
 2,000 2.95 2.95 2.82 0 0 0
24/06/2011
2.95
 18,600 2.89 2.95 2.89 0 0 0
23/06/2011
2.89
 33,400 3.01 3.01 2.89 0 0 0
22/06/2011
3.01
 39,400 3.01 3.01 2.95 0 0 0
21/06/2011
3.01
 48,800 2.89 3.01 2.89 500 0 0.0
20/06/2011
2.89
 19,100 2.89 2.95 2.89 0 0 0
17/06/2011
2.89
 35,300 3.08 3.08 2.89 0 0 0
16/06/2011
3.08
 98,400 3.01 3.14 3.01 0 6,000 -0.0
15/06/2011
3.01
 84,700 3.14 3.14 3.01 1,400 0 0.0
14/06/2011
3.14
 57,000 3.26 3.33 3.08 0 0 0
13/06/2011
3.26
 125,200 3.20 3.26 3.14 2,500 100 0.0
10/06/2011
3.20
 191,100 3.08 3.20 3.08 0 0 0
09/06/2011
3.08
 66,700 3.08 3.08 2.89 0 0 0
08/06/2011
3.08
 60,400 3.14 3.14 2.95 0 0 0
07/06/2011
3.14
 107,400 3.01 3.14 3.01 0 0 0
06/06/2011
3.01
 85,100 3.01 3.14 2.95 25,000 0 0.1
03/06/2011
3.01
 89,000 3.01 3.20 2.95 0 0 0
02/06/2011
3.01
 111,300 2.89 3.01 2.95 0 0 0
01/06/2011
2.89
 59,100 2.76 2.89 2.70 2,600 0 0.0
31/05/2011
2.76
 55,100 2.70 2.76 2.64 0 0 0
30/05/2011
2.70
 103,600 2.64 2.76 2.64 0 0 0
27/05/2011
2.64
 205,500 2.64 2.64 2.51 0 0 0
26/05/2011
2.64
 75,800 2.57 2.70 2.45 0 0 0
25/05/2011
2.57
 73,100 2.70 2.70 2.57 0 0 0
24/05/2011
2.70
 79,100 2.89 2.89 2.70 0 2,000 -0.0
23/05/2011
2.89
 32,600 3.01 3.01 2.82 0 0 0
20/05/2011
3.01
 47,300 3.08 3.08 2.95 0 0 0
19/05/2011
3.08
 42,300 3.14 3.14 2.95 0 0 0
18/05/2011
3.14
 52,700 3.14 3.14 3.08 0 0 0
17/05/2011
3.14
 53,400 3.26 3.26 3.14 0 0 0
16/05/2011
3.26
 118,000 3.39 3.45 3.20 400 7,700 -0.0
13/05/2011
3.39
 21,400 3.39 3.45 3.39 0 0 0
12/05/2011
3.39
 10,400 3.52 3.52 3.39 0 0 0
11/05/2011
3.52
 6,100 3.45 3.52 3.45 0 0 0
10/05/2011
3.45
 20,300 3.52 3.52 3.45 0 0 0
09/05/2011
3.52
 23,900 3.52 3.52 3.45 0 0 0
06/05/2011
3.52
 23,800 3.45 3.52 3.45 0 0 0
05/05/2011
3.45
 10,500 3.52 3.52 3.45 0 0 0
04/05/2011
3.52
 34,200 3.52 3.52 3.45 0 0 0
29/04/2011
3.52
 49,300 3.58 3.58 3.45 0 0 0
28/04/2011
3.58
 23,700 3.58 3.64 3.58 0 0 0
27/04/2011
3.58
 20,800 3.52 3.64 3.52 0 0 0
26/04/2011
3.52
 31,700 3.64 3.70 3.52 100 0 0.0
25/04/2011
3.64
 17,700 3.52 3.70 3.52 0 0 0
22/04/2011
3.52
 33,900 3.52 3.58 3.45 0 0 0
21/04/2011
3.52
 17,200 3.64 3.64 3.52 0 0 0
20/04/2011
3.64
 13,100 3.70 3.70 3.52 0 0 0
19/04/2011
3.70
 41,500 3.70 3.83 3.45 0 400 -0.0
18/04/2011
3.70
 19,500 3.77 3.83 3.70 0 0 0
15/04/2011
3.77
 22,800 3.83 3.89 3.77 0 0 0
14/04/2011
3.83
 24,900 3.89 3.95 3.77 0 0 0
13/04/2011
3.89
 25,400 4.08 4.08 3.89 0 0 0
08/04/2011
4.08
 23,100 4.14 4.14 4.02 0 0 0
07/04/2011
4.14
 39,700 4.14 4.14 4.02 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |