CTCP Xi măng Bỉm Sơn (bcc)

7.70
-0.10
(-1.28%)
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
(2024-10-09) 		-0.30 -3.70% 1,578,600 4,700 0.0
7.60
8.10
7.70
2 tháng
(2024-09-09) 		-0.20 -2.50% 3,083,200 200 -0.0
7.60
8.10
7.70
3 tháng
(2024-08-12) 		0 0% 4,539,900 240,900 1.9
7.60
8.20
7.70
6 tháng
(2024-05-13) 		-0.30 -3.70% 19,743,900 246,942 2.0
7.50
9.40
7.70
12 tháng
(2023-11-14) 		-1.90 -19.59% 46,937,727 214,472 1.7
7.50
10
7.70
24 tháng
(2022-11-21) 		1.75 28.97% 245,232,015 -252,258 -5.5
5.86
14.02
7.70
36 tháng
(2021-11-24) 		-15.72 -66.84% 433,724,053 -939,389 -14.3
4.90
25.85
7.70
60 tháng
(2019-12-05) 		2.06 35.82% 823,433,598 -4,029,961 -35.2
4.10
26.22
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2008
6.42
 52,900 6.77 6.77 6.22 0 0 0
31/10/2008
6.77
 146,400 6.57 6.77 6.47 0 0 0
30/10/2008
6.57
 105,900 6.22 6.62 6.22 2,200 0 0
29/10/2008
6.22
 113,600 6.17 6.22 6.07 5,500 0 0
28/10/2008
6.17
 124,900 6.07 6.17 5.67 8,700 0 0
27/10/2008
6.07
 234,800 6.57 6.57 6.07 100 0 0
24/10/2008
6.57
 50,800 6.72 6.72 6.47 0 300 0
23/10/2008
6.72
 118,700 7.12 7.12 6.62 4,000 0 0
22/10/2008
7.12
 26,500 7.27 7.27 6.97 0 0 0
21/10/2008
7.27
 182,700 6.92 7.27 7.12 37,100 0 0
20/10/2008
6.92
 133,600 7.12 7.22 6.62 3,100 99,200 0
17/10/2008
7.12
 74,500 7.07 7.37 7.02 0 0 0
16/10/2008
7.07
 147,000 7.61 7.61 6.97 0 0 0
15/10/2008
7.61
 170,600 7.32 7.81 6.97 0 0 0
14/10/2008
7.32
 10,700 6.97 7.32 7.32 0 0 0
13/10/2008
6.97
 121,700 6.72 7.17 6.72 1,000 100 0
10/10/2008
6.72
 140,200 7.12 7.12 6.62 0 0 0
09/10/2008
7.12
 202,200 6.87 7.22 6.57 0 0 0
08/10/2008
6.87
 196,000 6.87 7.02 6.37 0 5,700 0
07/10/2008
6.87
 350,800 7.27 7.27 6.82 71,000 0 0
06/10/2008
7.27
 217,400 7.91 7.91 7.22 10,000 0 0
03/10/2008
7.91
 86,100 7.96 7.96 7.47 0 0 0
02/10/2008
7.96
 163,300 7.71 7.96 7.61 0 80,000 0
01/10/2008
7.71
 230,000 7.57 8.06 7.07 0 100,500 0
30/09/2008
7.57
 20,800 8.26 8.26 7.57 0 0 0
29/09/2008
8.26
 229,000 8.16 8.56 7.86 51,600 6,400 0
26/09/2008
8.16
 491,400 8.26 8.56 8.01 300 143,700 0
25/09/2008
8.26
 152,300 7.81 8.36 7.42 0 3,300 0
24/09/2008
7.81
 111,400 8.11 8.11 7.57 0 0 0
23/09/2008
8.11
 380,400 8.26 8.81 7.71 67,500 0 0
22/09/2008
8.26
 35,600 8.16 8.26 8.26 0 1,000 0
19/09/2008
8.16
 393,400 7.66 8.16 7.17 16,700 0 0
18/09/2008
7.66
 15,100 8.21 8.21 7.66 0 0 0
17/09/2008
8.21
 28,300 8.81 8.81 8.21 0 0 0
16/09/2008
8.81
 62,700 9.26 9.26 8.81 0 1,600 0
15/09/2008
9.26
 492,800 9.95 10.60 9.26 0 15,000 0
12/09/2008
9.95
 15,300 10.70 10.70 9.95 0 0 0
11/09/2008
10.70
 54,900 11.35 11.35 10.70 0 0 0
10/09/2008
11.35
 116,200 11.55 12.19 11.35 1,000 300 0
09/09/2008
11.55
 482,900 13.09 13.19 11.50 9,100 400 0
08/09/2008
13.09
 1,772,800 12.24 13.09 11.40 175,900 2,300 0
05/09/2008
12.24
 34,400 11.45 12.24 12.24 0 0 0
04/09/2008
11.45
 39,400 10.70 11.45 11.45 0 0 0
03/09/2008
10.70
 10,900 10.00 10.70 10.70 0 500 0
29/08/2008
10.00
 393,800 9.36 10.00 10.00 100 500 0
28/08/2008
9.36
 2,017,100 8.76 9.36 9.21 69,500 825,000 0
27/08/2008
8.76
 26,700 8.21 8.76 8.76 0 0 0
26/08/2008
8.21
 29,600 7.71 8.21 8.21 0 1,000 0
25/08/2008
7.71
 68,200 7.22 7.71 7.71 0 0 0
22/08/2008
7.22
 547,000 6.87 7.22 6.97 0 120,200 0
21/08/2008
6.87
 242,400 6.42 6.87 6.02 2,000 0 0
20/08/2008
6.42
 56,500 6.72 6.77 6.42 1,000 0 0
19/08/2008
6.72
 115,800 7.02 7.37 6.62 25,800 800 0
18/08/2008
7.02
 101,500 6.82 7.27 6.97 1,100 5,000 0
15/08/2008
6.82
 47,400 6.67 6.82 6.82 0 0 0
14/08/2008
6.67
 155,200 6.37 6.67 6.22 0 0 0
13/08/2008
6.37
 40,500 6.47 6.72 6.22 1,000 5,600 0
12/08/2008
6.47
 159,100 6.22 6.47 6.37 0 1,000 0
11/08/2008
6.22
 27,300 6.12 6.22 6.22 0 0 0
08/08/2008
6.12
 100,600 5.92 6.12 5.77 0 0 0
07/08/2008
5.92
 58,600 5.82 5.97 5.82 0 0 0
06/08/2008
5.82
 24,400 5.57 5.82 5.43 0 1,100 0
05/08/2008
5.57
 62,000 5.77 5.77 5.57 1,000 11,400 0
04/08/2008
5.77
 69,300 5.92 5.92 5.77 0 10,700 0
01/08/2008
5.92
 66,100 6.17 6.17 5.92 0 16,300 0
31/07/2008
6.17
 63,200 6.27 6.27 6.07 5,000 10,500 0
30/07/2008
6.27
 46,000 6.27 6.52 6.07 0 0 0
29/07/2008
6.27
 61,200 6.22 6.27 6.07 0 0 0
28/07/2008
6.22
 182,400 6.02 6.22 5.82 1,000 45,200 0
25/07/2008
6.02
 83,400 6.27 6.52 6.02 0 52,300 0
24/07/2008
6.27
 76,800 6.52 6.52 6.27 0 6,000 0
23/07/2008
6.52
 13,600 6.77 6.77 6.52 0 0 0
22/07/2008
6.77
 12,400 7.02 7.02 6.77 10,500 0 0
21/07/2008
7.02
 6,600 7.27 7.27 7.02 0 0 0
18/07/2008
7.27
 33,300 7.42 7.47 7.27 6,800 2,300 0
17/07/2008
7.42
 180,900 7.71 7.71 7.32 0 0 0
16/07/2008
7.71
 222,400 7.61 7.91 7.32 6,100 0 0
15/07/2008
7.61
 65,300 7.37 7.61 7.61 0 500 0
14/07/2008
7.37
 60,500 7.17 7.37 7.27 500 0 0
11/07/2008
7.17
 251,300 7.02 7.17 6.92 0 0 0
10/07/2008
7.02
 205,500 7.17 7.17 6.87 0 0 0
09/07/2008
7.17
 91,600 7.37 7.37 7.07 200 0 0
08/07/2008
7.37
 74,600 7.37 7.42 7.32 0 100 0
07/07/2008
7.37
 93,800 7.66 7.96 7.37 0 0 0
04/07/2008
7.66
 95,300 7.42 7.66 7.47 82,000 0 0
03/07/2008
7.42
 208,300 7.22 7.42 7.22 200 0 0
02/07/2008
7.22
 255,300 6.97 7.22 6.97 1,000 50,000 0
01/07/2008
6.97
 118,700 6.82 6.97 6.67 0 3,500 0
30/06/2008
6.82
 18,200 6.92 7.02 6.57 400 0 0
27/06/2008
6.92
 37,900 6.92 6.92 6.72 0 0 0
26/06/2008
6.92
 27,100 7.22 7.22 6.87 0 0 0
25/06/2008
7.22
 50,500 7.12 7.32 6.97 4,700 0 0
24/06/2008
7.12
 27,700 7.12 7.12 6.87 0 0 0
23/06/2008
7.12
 87,600 6.92 7.17 6.67 0 3,000 0
20/06/2008
6.92
 4,500 7.17 7.17 6.92 1,600 0 0
19/06/2008
7.17
 7,600 7.27 7.27 7.17 0 0 0
18/06/2008
7.27
 41,300 7.47 7.66 7.27 1,100 0 0
17/06/2008
7.47
 2,000 7.27 7.47 7.47 0 0 0
16/06/2008
7.27
 16,300 7.07 7.27 7.27 0 0 0
13/06/2008
7.07
 101,700 6.87 7.07 7.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |