Bim Son Cement JSC (BCC)

BCC
🏛️ Vietnam →
9,000.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 9,100.00 9,300.00 9,100.00 9,200.00 0.2M
2023-12-28 9,200.00 9,300.00 9,200.00 9,200.00 0.1M
2023-12-27 9,200.00 9,300.00 9,100.00 9,100.00 0.1M
2023-12-26 9,200.00 9,300.00 9,100.00 9,200.00 0.1M
2023-12-25 9,100.00 9,300.00 9,100.00 9,200.00 0.1M
2023-12-22 9,200.00 9,300.00 8,900.00 9,200.00 0.1M
2023-12-21 9,200.00 9,300.00 9,200.00 9,200.00 0.1M
2023-12-20 9,300.00 9,300.00 9,200.00 9,300.00 0.1M
2023-12-19 9,100.00 9,300.00 9,100.00 9,300.00 0.1M
2023-12-18 9,200.00 9,200.00 9,000.00 9,100.00 0.2M
2023-12-15 9,300.00 9,400.00 9,200.00 9,200.00 0.1M
2023-12-14 9,400.00 9,500.00 9,200.00 9,300.00 0.2M
2023-12-13 9,500.00 9,700.00 9,400.00 9,400.00 0.2M
2023-12-12 9,600.00 9,700.00 9,500.00 9,500.00 0.2M
2023-12-11 9,600.00 9,700.00 9,400.00 9,600.00 0.2M
2023-12-08 9,700.00 9,700.00 9,500.00 9,600.00 0.2M
2023-12-07 9,600.00 9,800.00 9,400.00 9,600.00 0.6M
2023-12-06 9,500.00 9,700.00 9,500.00 9,600.00 0.3M
2023-12-05 9,500.00 9,600.00 9,400.00 9,500.00 0.2M
2023-12-04 9,300.00 9,600.00 9,200.00 9,500.00 0.4M
2023-12-01 9,100.00 9,200.00 9,000.00 9,200.00 0.1M
2023-11-30 9,100.00 9,300.00 9,100.00 9,100.00 0.1M
2023-11-29 9,000.00 9,200.00 8,900.00 9,100.00 0.1M
2023-11-28 9,100.00 9,200.00 8,900.00 9,000.00 0.3M
2023-11-27 9,300.00 9,300.00 9,100.00 9,100.00 0.1M
2023-11-24 9,400.00 9,400.00 9,000.00 9,300.00 0.3M
2023-11-23 9,500.00 9,700.00 9,400.00 9,400.00 0.5M
2023-11-22 9,500.00 9,600.00 9,400.00 9,500.00 0.2M
2023-11-21 9,300.00 9,600.00 9,300.00 9,500.00 0.2M
2023-11-20 9,100.00 9,500.00 9,000.00 9,300.00 0.2M
2023-11-17 9,800.00 9,900.00 9,300.00 9,500.00 0.4M
2023-11-16 9,800.00 9,800.00 9,600.00 9,800.00 0.1M
2023-11-15 9,800.00 10,000.00 9,700.00 9,700.00 0.8M
2023-11-14 9,600.00 9,800.00 9,500.00 9,700.00 0.3M
2023-11-13 9,400.00 9,800.00 9,400.00 9,600.00 0.2M
2023-11-10 9,700.00 9,700.00 9,400.00 9,500.00 0.3M
2023-11-09 9,800.00 9,900.00 9,700.00 9,700.00 0.4M
2023-11-08 9,000.00 9,800.00 8,900.00 9,700.00 0.3M
2023-11-07 9,000.00 9,200.00 8,900.00 9,000.00 0.1M
2023-11-06 9,200.00 9,300.00 8,800.00 9,000.00 0.2M
2023-11-03 9,300.00 9,300.00 9,000.00 9,100.00 0.1M
2023-11-02 8,500.00 9,300.00 8,500.00 9,200.00 0.2M
2023-11-01 8,500.00 8,500.00 7,700.00 8,500.00 0.2M
2023-10-31 9,000.00 9,000.00 8,400.00 8,400.00 0.5M
2023-10-30 9,400.00 9,400.00 9,000.00 9,000.00 0.1M
2023-10-27 9,400.00 9,400.00 8,800.00 9,200.00 0.2M
2023-10-26 10,400.00 10,400.00 9,400.00 9,400.00 0.9M
2023-10-25 10,500.00 10,700.00 10,400.00 10,400.00 0.1M
2023-10-24 10,400.00 10,500.00 10,300.00 10,500.00 0.1M
2023-10-23 10,300.00 10,500.00 10,200.00 10,400.00 0.1M
2023-10-20 10,100.00 10,400.00 9,900.00 10,300.00 0.3M
2023-10-19 10,500.00 10,600.00 10,100.00 10,100.00 0.2M
2023-10-18 11,000.00 11,200.00 10,400.00 10,400.00 0.4M
2023-10-17 11,500.00 11,700.00 11,000.00 11,000.00 0.4M
2023-10-16 11,800.00 11,800.00 11,500.00 11,500.00 0.1M
2023-10-13 12,500.00 12,500.00 11,600.00 11,800.00 0.3M
2023-10-12 12,400.00 12,400.00 11,800.00 11,900.00 0.4M
2023-10-11 12,300.00 12,300.00 11,500.00 12,200.00 0.3M
2023-10-10 11,100.00 11,900.00 11,100.00 11,900.00 0.7M
2023-10-09 10,800.00 11,100.00 10,800.00 11,100.00 0.3M
2023-10-06 10,900.00 11,000.00 10,700.00 10,800.00 0.2M
2023-10-05 11,100.00 11,200.00 10,700.00 10,900.00 0.2M
2023-10-04 10,900.00 11,200.00 10,500.00 11,100.00 0.2M
2023-10-03 11,000.00 11,400.00 10,800.00 11,000.00 0.6M
2023-10-02 11,000.00 11,200.00 10,900.00 10,900.00 0.2M
2023-09-29 10,800.00 11,100.00 10,800.00 10,800.00 0.2M
2023-09-28 11,100.00 11,200.00 10,700.00 10,800.00 0.2M
2023-09-27 11,000.00 11,100.00 10,500.00 11,100.00 0.3M
2023-09-26 11,200.00 11,600.00 11,000.00 11,000.00 0.4M
2023-09-25 12,200.00 12,200.00 11,000.00 11,200.00 0.4M
2023-09-22 12,400.00 12,500.00 11,800.00 12,200.00 0.7M
2023-09-21 12,500.00 12,700.00 12,400.00 12,600.00 0.3M
2023-09-20 12,300.00 12,500.00 12,300.00 12,400.00 0.3M
2023-09-19 12,400.00 12,500.00 12,100.00 12,300.00 0.5M
2023-09-18 12,600.00 12,600.00 12,200.00 12,400.00 0.6M
2023-09-15 12,700.00 12,800.00 12,500.00 12,600.00 0.4M
2023-09-14 13,200.00 13,200.00 12,600.00 12,800.00 0.6M
2023-09-13 12,800.00 13,200.00 12,800.00 13,000.00 1.8M
2023-09-12 12,700.00 12,700.00 12,400.00 12,600.00 0.6M
2023-09-11 12,800.00 13,200.00 12,700.00 12,700.00 0.7M
2023-09-08 12,700.00 12,900.00 12,700.00 12,800.00 0.6M
2023-09-07 12,500.00 12,900.00 12,500.00 12,700.00 0.8M
2023-09-06 12,400.00 12,500.00 12,300.00 12,500.00 0.5M
2023-09-05 12,400.00 12,600.00 12,300.00 12,400.00 0.5M
2023-08-31 11,900.00 12,300.00 11,900.00 12,300.00 0.4M
2023-08-30 12,400.00 12,400.00 11,900.00 11,900.00 0.4M
2023-08-29 11,904.00 12,096.00 11,904.00 12,000.00 0.5M
2023-08-28 10,848.00 12,384.00 10,752.00 11,904.00 0.3M
2023-08-25 11,904.00 12,096.00 11,808.00 11,904.00 0.5M
2023-08-24 11,904.00 11,904.00 11,520.00 11,808.00 0.6M
2023-08-23 11,808.00 12,192.00 11,328.00 11,616.00 0.6M
2023-08-22 11,808.00 12,096.00 11,136.00 11,808.00 0.5M
2023-08-21 12,000.00 12,096.00 11,424.00 11,808.00 0.6M
2023-08-18 13,248.00 13,344.00 12,096.00 12,096.00 1.6M
2023-08-17 13,536.00 13,632.00 13,344.00 13,344.00 0.9M
2023-08-16 13,536.00 13,824.00 13,344.00 13,536.00 0.5M
2023-08-15 13,632.00 13,920.00 13,536.00 13,536.00 0.7M
2023-08-14 13,344.00 13,728.00 13,344.00 13,632.00 0.7M
2023-08-11 13,440.00 13,632.00 12,480.00 13,344.00 1.0M
2023-08-10 13,920.00 13,920.00 13,536.00 13,536.00 1.1M
2023-08-09 14,016.00 14,112.00 13,728.00 13,920.00 0.8M
2023-08-08 14,112.00 14,304.00 13,920.00 14,016.00 0.9M
2023-08-07 13,728.00 14,400.00 13,728.00 14,016.00 1.3M
2023-08-04 13,536.00 13,824.00 13,536.00 13,728.00 1.1M
2023-08-03 13,920.00 14,304.00 13,536.00 13,536.00 1.5M
2023-08-02 14,112.00 14,400.00 13,920.00 13,920.00 1.0M
2023-08-01 13,824.00 14,496.00 13,728.00 14,016.00 3.7M
2023-07-31 13,728.00 13,920.00 13,632.00 13,728.00 1.2M
2023-07-28 13,440.00 13,728.00 13,344.00 13,728.00 0.9M
2023-07-27 13,728.00 13,824.00 13,344.00 13,440.00 1.1M
2023-07-26 13,632.00 13,728.00 13,440.00 13,632.00 0.8M
2023-07-25 13,920.00 14,016.00 13,632.00 13,728.00 0.8M
2023-07-24 13,536.00 13,920.00 13,344.00 13,824.00 1.7M
2023-07-21 13,536.00 13,632.00 13,344.00 13,440.00 0.8M
2023-07-20 13,248.00 13,632.00 13,056.00 13,536.00 0.9M
2023-07-19 13,728.00 13,728.00 13,248.00 13,248.00 1.9M
2023-07-18 13,920.00 13,920.00 13,632.00 13,632.00 1.0M
2023-07-17 14,112.00 14,112.00 13,728.00 13,920.00 0.8M
2023-07-14 14,016.00 14,112.00 13,632.00 13,920.00 1.2M
2023-07-13 13,920.00 14,208.00 13,824.00 14,016.00 0.9M
2023-07-12 13,728.00 13,824.00 13,536.00 13,824.00 0.9M
2023-07-11 13,824.00 14,016.00 13,632.00 13,632.00 1.0M
2023-07-10 13,824.00 13,920.00 13,632.00 13,824.00 0.7M
2023-07-07 13,248.00 13,824.00 13,248.00 13,824.00 1.0M
2023-07-06 13,728.00 13,728.00 13,248.00 13,344.00 1.2M
2023-07-05 13,824.00 14,304.00 13,728.00 13,728.00 2.1M
2023-07-04 13,440.00 13,728.00 13,248.00 13,728.00 0.9M
2023-07-03 13,152.00 13,632.00 13,056.00 13,440.00 0.7M
2023-06-30 13,248.00 13,344.00 13,056.00 13,056.00 0.7M
2023-06-29 13,536.00 13,920.00 13,248.00 13,248.00 1.4M
2023-06-28 13,824.00 13,824.00 13,440.00 13,536.00 0.7M
2023-06-27 13,728.00 13,920.00 13,536.00 13,824.00 0.9M
2023-06-26 13,536.00 13,728.00 12,960.00 13,632.00 1.6M
2023-06-23 13,920.00 14,208.00 13,440.00 13,536.00 1.6M
2023-06-22 13,920.00 14,016.00 13,632.00 13,920.00 1.0M
2023-06-21 12,768.00 14,112.00 12,768.00 13,920.00 2.6M
2023-06-20 12,384.00 12,864.00 12,288.00 12,864.00 1.7M
2023-06-19 12,192.00 12,384.00 12,096.00 12,192.00 0.5M
2023-06-16 12,096.00 12,384.00 12,000.00 12,096.00 0.7M
2023-06-15 12,096.00 12,192.00 11,904.00 12,000.00 0.5M
2023-06-14 12,480.00 12,480.00 12,000.00 12,000.00 0.7M
2023-06-13 12,384.00 12,576.00 12,192.00 12,384.00 0.7M
2023-06-12 12,096.00 12,384.00 12,096.00 12,384.00 0.8M
2023-06-09 12,384.00 12,480.00 12,000.00 12,096.00 1.0M
2023-06-08 12,864.00 12,864.00 12,384.00 12,384.00 1.5M
2023-06-07 12,672.00 13,056.00 12,672.00 12,768.00 1.2M
2023-06-06 12,576.00 12,768.00 12,288.00 12,672.00 1.0M
2023-06-05 12,960.00 13,056.00 12,576.00 12,576.00 0.8M
2023-06-02 12,864.00 12,960.00 12,576.00 12,864.00 1.4M
2023-06-01 12,672.00 12,960.00 12,480.00 12,672.00 1.5M
2023-05-31 12,768.00 13,152.00 12,672.00 12,672.00 1.5M
2023-05-30 12,000.00 12,768.00 12,000.00 12,768.00 2.3M
2023-05-29 12,192.00 12,192.00 12,000.00 12,000.00 1.2M
2023-05-26 12,096.00 12,288.00 12,000.00 12,096.00 0.8M
2023-05-25 11,904.00 12,288.00 11,712.00 12,000.00 1.2M
2023-05-24 11,904.00 12,192.00 11,904.00 11,904.00 1.5M
2023-05-23 11,808.00 12,000.00 11,712.00 11,904.00 1.7M
2023-05-22 11,136.00 11,808.00 11,136.00 11,808.00 2.3M
2023-05-19 11,328.00 11,424.00 11,040.00 11,232.00 0.5M
2023-05-18 11,232.00 11,328.00 11,040.00 11,232.00 0.6M
2023-05-17 11,232.00 11,424.00 11,136.00 11,232.00 0.6M
2023-05-16 11,136.00 11,424.00 11,136.00 11,232.00 0.7M
2023-05-15 11,520.00 11,712.00 10,752.00 11,136.00 0.7M
2023-05-12 11,328.00 11,616.00 11,232.00 11,520.00 1.4M
2023-05-11 11,040.00 11,424.00 11,040.00 11,328.00 1.3M
2023-05-10 10,752.00 11,040.00 10,656.00 11,040.00 0.7M
2023-05-09 10,752.00 10,944.00 10,752.00 10,752.00 0.4M
2023-05-08 10,848.00 10,944.00 10,752.00 10,752.00 0.4M
2023-05-05 10,944.00 11,040.00 10,752.00 10,848.00 0.4M
2023-05-04 10,848.00 11,040.00 10,752.00 10,944.00 0.6M
2023-04-28 10,848.00 10,848.00 10,656.00 10,848.00 0.3M
2023-04-27 10,752.00 10,944.00 10,656.00 10,656.00 0.2M
2023-04-26 10,560.00 10,752.00 10,464.00 10,752.00 0.3M
2023-04-25 10,656.00 10,944.00 10,560.00 10,560.00 0.3M
2023-04-24 10,752.00 10,944.00 10,464.00 10,752.00 0.3M
2023-04-21 11,040.00 11,328.00 10,656.00 10,752.00 1.0M
2023-04-20 11,040.00 11,232.00 10,944.00 11,136.00 0.4M
2023-04-19 11,328.00 11,520.00 11,040.00 11,136.00 0.5M
2023-04-18 11,136.00 11,424.00 10,944.00 11,424.00 0.9M
2023-04-17 11,040.00 11,232.00 11,040.00 11,136.00 0.2M
2023-04-14 11,136.00 11,328.00 11,040.00 11,040.00 0.6M
2023-04-13 11,328.00 11,328.00 11,136.00 11,136.00 0.5M
2023-04-12 11,328.00 11,520.00 11,232.00 11,328.00 0.7M
2023-04-11 11,136.00 11,328.00 11,040.00 11,328.00 0.6M
2023-04-10 11,424.00 11,616.00 11,136.00 11,136.00 1.4M
2023-04-07 11,520.00 11,616.00 11,328.00 11,424.00 0.7M
2023-04-06 12,288.00 12,384.00 11,424.00 11,520.00 1.3M
2023-04-05 11,904.00 12,000.00 11,616.00 11,808.00 0.9M
2023-04-04 11,904.00 12,192.00 11,808.00 11,808.00 1.5M
2023-04-03 11,424.00 11,904.00 11,328.00 11,904.00 1.1M
2023-03-31 11,712.00 11,712.00 11,136.00 11,328.00 0.9M
2023-03-30 11,808.00 11,904.00 11,520.00 11,520.00 1.1M
2023-03-29 11,520.00 11,712.00 11,424.00 11,616.00 0.7M
2023-03-28 11,712.00 12,000.00 11,520.00 11,520.00 1.1M
2023-03-27 11,328.00 11,712.00 11,232.00 11,712.00 1.3M
2023-03-24 11,328.00 11,424.00 11,136.00 11,328.00 0.9M
2023-03-23 11,040.00 11,424.00 11,040.00 11,232.00 0.6M
2023-03-22 11,136.00 11,520.00 11,040.00 11,232.00 1.5M
2023-03-21 10,656.00 11,040.00 10,656.00 11,040.00 0.6M
2023-03-20 10,944.00 11,424.00 10,656.00 10,656.00 0.8M
2023-03-17 10,944.00 11,232.00 10,944.00 11,040.00 0.3M
2023-03-16 11,328.00 11,328.00 10,944.00 10,944.00 0.6M
2023-03-15 10,752.00 11,328.00 10,656.00 11,328.00 0.6M
2023-03-14 11,040.00 11,232.00 10,560.00 10,656.00 1.2M
2023-03-13 11,328.00 11,328.00 11,040.00 11,040.00 0.8M
2023-03-10 11,712.00 11,712.00 11,232.00 11,328.00 1.3M
2023-03-09 11,904.00 12,096.00 11,712.00 11,712.00 0.8M
2023-03-08 11,616.00 11,904.00 11,328.00 11,904.00 0.9M
2023-03-07 11,040.00 11,712.00 11,040.00 11,616.00 1.0M
2023-03-06 11,328.00 11,808.00 11,232.00 11,232.00 0.7M
2023-03-03 11,040.00 11,616.00 11,040.00 11,232.00 1.4M
2023-03-02 11,232.00 11,424.00 10,944.00 11,040.00 0.6M
2023-03-01 10,464.00 11,232.00 10,080.00 11,232.00 0.8M
2023-02-28 10,944.00 11,328.00 10,176.00 10,464.00 1.2M
2023-02-27 11,424.00 11,616.00 10,944.00 10,944.00 1.2M
2023-02-24 11,904.00 12,384.00 11,520.00 11,712.00 1.0M
2023-02-23 11,520.00 12,000.00 10,944.00 12,000.00 2.0M
2023-02-22 12,000.00 12,672.00 11,520.00 11,520.00 2.2M
2023-02-21 12,288.00 12,672.00 11,904.00 12,000.00 1.5M
2023-02-20 11,232.00 12,192.00 11,136.00 12,192.00 2.3M
2023-02-17 11,328.00 11,520.00 10,944.00 11,136.00 1.2M
2023-02-16 11,040.00 11,328.00 10,848.00 11,328.00 1.5M
2023-02-15 10,368.00 11,232.00 10,272.00 11,040.00 2.0M
2023-02-14 10,560.00 10,848.00 10,176.00 10,368.00 0.8M
2023-02-13 10,272.00 10,656.00 9,984.00 10,560.00 1.7M
2023-02-10 9,984.00 10,464.00 9,792.00 10,272.00 1.5M
2023-02-09 9,984.00 10,080.00 9,600.00 9,984.00 0.6M
2023-02-08 9,600.00 9,984.00 9,312.00 9,984.00 0.7M
2023-02-07 9,984.00 10,176.00 9,408.00 9,600.00 0.7M
2023-02-06 9,984.00 10,176.00 9,792.00 9,984.00 0.4M
2023-02-03 9,792.00 10,368.00 9,792.00 9,984.00 0.8M
2023-02-02 10,272.00 10,464.00 9,696.00 9,792.00 0.9M
2023-02-01 11,136.00 11,232.00 10,272.00 10,272.00 1.8M
2023-01-31 10,752.00 11,136.00 10,464.00 11,136.00 0.9M
2023-01-30 10,848.00 11,328.00 10,656.00 10,752.00 1.7M
2023-01-27 10,656.00 11,328.00 10,656.00 10,848.00 0.8M
2023-01-19 10,752.00 11,136.00 10,464.00 10,656.00 1.1M
2023-01-18 10,944.00 11,232.00 10,656.00 10,656.00 1.0M
2023-01-17 10,560.00 11,040.00 10,560.00 10,944.00 1.0M
2023-01-16 10,368.00 11,040.00 10,272.00 10,560.00 1.2M
2023-01-13 11,040.00 11,040.00 10,176.00 10,368.00 1.5M
2023-01-12 10,560.00 10,848.00 10,368.00 10,752.00 1.0M
2023-01-11 10,560.00 11,040.00 10,368.00 10,560.00 1.1M
2023-01-10 9,408.00 10,272.00 9,312.00 10,272.00 1.3M
2023-01-09 9,312.00 9,600.00 9,216.00 9,408.00 0.3M
2023-01-06 9,600.00 9,888.00 9,216.00 9,312.00 0.7M
2023-01-05 9,696.00 9,888.00 9,120.00 9,600.00 0.9M
2023-01-04 9,024.00 9,504.00 8,736.00 9,504.00 1.5M
2023-01-03 7,872.00 8,640.00 7,104.00 8,640.00 0.8M