Bim Son Cement JSC

BCC
🏛️ 越南 →
9,000.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 20,920.74 21,664.59 20,641.80 21,013.73 0.8M
2021-12-30 21,013.73 21,385.65 20,827.76 20,920.74 0.7M
2021-12-29 21,385.65 21,850.56 21,199.69 21,385.65 0.4M
2021-12-28 20,455.84 21,850.56 20,269.88 21,385.65 1.6M
2021-12-27 21,571.61 21,943.54 20,269.88 20,455.84 1.8M
2021-12-24 22,687.39 22,873.35 21,571.61 21,571.61 0.9M
2021-12-23 22,966.33 23,152.29 22,222.48 22,594.40 1.2M
2021-12-22 23,803.16 24,175.08 22,966.33 22,966.33 1.3M
2021-12-21 23,617.20 24,175.08 23,059.31 23,803.16 1.3M
2021-12-20 24,082.10 24,268.06 23,245.27 23,710.18 1.7M
2021-12-17 24,268.06 24,732.97 23,803.16 23,989.12 1.1M
2021-12-16 24,639.99 24,825.95 23,989.12 24,268.06 1.1M
2021-12-15 24,454.03 25,104.90 23,524.22 24,732.97 1.8M
2021-12-14 25,104.90 25,290.86 24,175.08 24,454.03 1.9M
2021-12-13 25,755.76 26,778.55 25,104.90 25,104.90 2.7M
2021-12-10 24,732.97 25,941.72 24,732.97 25,755.76 2.6M
2021-12-09 24,175.08 24,825.95 23,710.18 24,732.97 0.7M
2021-12-08 24,175.08 24,639.99 23,989.12 24,175.08 0.6M
2021-12-07 23,245.27 24,454.03 23,152.29 24,175.08 0.7M
2021-12-06 24,268.06 24,547.01 22,315.46 23,245.27 1.3M
2021-12-03 25,662.78 26,034.71 24,268.06 24,268.06 1.4M
2021-12-02 25,383.84 26,499.61 24,825.95 25,662.78 1.3M
2021-12-01 25,848.74 25,848.74 25,104.90 25,383.84 1.0M
2021-11-30 25,104.90 26,592.59 25,104.90 25,848.74 2.7M
2021-11-29 22,315.46 25,383.84 22,129.50 25,104.90 2.0M
2021-11-26 23,524.22 25,011.91 22,780.37 24,547.01 1.8M
2021-11-25 23,245.27 24,175.08 22,780.37 23,524.22 0.8M
2021-11-24 23,710.18 24,547.01 23,245.27 23,524.22 0.9M
2021-11-23 22,222.48 23,710.18 21,385.65 23,710.18 1.0M
2021-11-22 24,639.99 24,918.93 22,222.48 22,222.48 1.8M
2021-11-19 25,383.84 26,592.59 22,966.33 24,639.99 2.5M
2021-11-18 25,662.78 26,034.71 25,104.90 25,383.84 1.4M
2021-11-17 26,499.61 26,499.61 25,104.90 25,662.78 1.6M
2021-11-16 25,569.80 27,336.44 24,918.93 26,220.67 2.5M
2021-11-15 25,569.80 26,034.71 25,104.90 25,569.80 2.4M
2021-11-12 23,896.14 25,941.72 23,617.20 25,569.80 4.1M
2021-11-11 23,617.20 23,896.14 23,059.31 23,617.20 1.7M
2021-11-10 22,419.42 23,889.55 22,051.89 23,338.25 2.0M
2021-11-09 22,970.72 23,338.25 22,419.42 22,419.42 1.0M
2021-11-08 22,603.19 23,246.37 22,419.42 22,970.72 1.3M
2021-11-05 22,511.31 23,338.25 21,868.13 22,603.19 0.7M
2021-11-04 21,500.60 22,511.31 21,500.60 22,511.31 1.0M
2021-11-03 23,522.02 23,889.55 21,500.60 21,500.60 2.3M
2021-11-02 23,154.49 23,981.43 23,062.61 23,338.25 1.1M
2021-11-01 23,889.55 23,889.55 22,970.72 23,154.49 2.4M
2021-10-29 24,165.20 24,165.20 23,430.14 23,889.55 1.8M
2021-10-28 24,165.20 25,084.03 23,981.43 24,073.32 1.1M
2021-10-27 23,154.49 24,440.85 22,970.72 23,981.43 1.6M
2021-10-26 23,797.67 23,797.67 21,500.60 23,154.49 2.3M
2021-10-25 24,440.85 24,716.50 23,797.67 23,797.67 1.2M
2021-10-22 23,613.90 24,900.26 23,430.14 24,348.97 1.5M
2021-10-21 23,522.02 23,705.79 23,154.49 23,522.02 1.1M
2021-10-20 23,246.37 24,073.32 22,603.19 23,522.02 2.1M
2021-10-19 23,613.90 23,705.79 22,970.72 23,246.37 1.1M
2021-10-18 22,970.72 23,705.79 22,786.96 23,338.25 2.0M
2021-10-15 22,970.72 23,338.25 22,786.96 22,970.72 2.0M
2021-10-14 21,500.60 23,338.25 21,500.60 22,970.72 2.8M
2021-10-13 20,949.30 21,500.60 20,765.53 21,500.60 2.2M
2021-10-12 21,224.95 21,500.60 20,857.42 20,949.30 1.5M
2021-10-11 21,133.06 21,868.13 20,857.42 21,224.95 2.1M
2021-10-08 21,224.95 21,592.48 20,765.53 21,133.06 2.1M
2021-10-07 21,592.48 22,051.89 20,949.30 21,224.95 1.6M
2021-10-06 19,938.59 21,500.60 19,846.70 21,408.71 2.3M
2021-10-05 19,571.06 20,306.12 19,295.41 19,938.59 1.8M
2021-10-04 19,754.82 20,581.77 19,479.17 19,938.59 2.6M
2021-10-01 19,111.64 20,398.00 18,468.46 19,754.82 2.2M
2021-09-30 19,295.41 19,754.82 18,927.88 19,111.64 2.2M
2021-09-29 17,273.98 18,835.99 17,273.98 18,835.99 3.2M
2021-09-28 16,538.92 17,182.10 16,263.27 17,182.10 1.1M
2021-09-27 16,998.33 17,365.87 16,538.92 16,538.92 1.4M
2021-09-24 17,917.16 18,009.05 16,998.33 16,998.33 1.7M
2021-09-23 18,284.70 18,835.99 17,825.28 17,825.28 2.0M
2021-09-22 18,835.99 18,835.99 18,100.93 18,284.70 1.4M
2021-09-21 17,825.28 18,744.11 16,630.80 18,376.58 2.3M
2021-09-20 18,652.23 18,927.88 17,457.75 18,009.05 2.6M
2021-09-17 18,284.70 19,019.76 17,917.16 18,652.23 2.3M
2021-09-16 18,376.58 18,927.88 18,009.05 18,284.70 1.7M
2021-09-15 16,906.45 18,284.70 16,538.92 18,100.93 2.7M
2021-09-14 17,090.22 17,090.22 16,538.92 16,906.45 1.7M
2021-09-13 17,641.51 17,641.51 16,722.69 17,090.22 1.3M
2021-09-10 18,009.05 18,100.93 17,273.98 17,365.87 1.6M
2021-09-09 16,906.45 18,100.93 16,906.45 18,009.05 2.4M
2021-09-08 16,630.80 17,182.10 16,447.04 16,906.45 1.3M
2021-09-07 16,447.04 17,365.87 15,987.62 16,630.80 3.2M
2021-09-06 17,182.10 17,365.87 16,355.15 16,355.15 3.6M
2021-09-01 16,630.80 17,457.75 16,355.15 17,182.10 2.8M
2021-08-31 16,630.80 17,365.87 16,171.39 16,722.69 2.3M
2021-08-30 16,538.92 17,641.51 16,538.92 16,630.80 2.3M
2021-08-27 14,609.38 16,171.39 14,517.50 16,171.39 4.7M
2021-08-26 14,058.08 14,885.03 13,690.55 14,701.26 3.2M
2021-08-25 13,323.02 13,782.43 13,139.25 13,782.43 0.7M
2021-08-24 13,966.20 14,517.50 12,863.60 13,323.02 2.2M
2021-08-23 13,782.43 14,517.50 13,690.55 13,966.20 2.1M
2021-08-20 14,517.50 14,793.15 13,506.78 13,782.43 2.6M
2021-08-19 14,149.97 15,160.68 13,782.43 14,517.50 2.4M
2021-08-18 14,425.61 14,793.15 13,598.67 14,149.97 2.1M
2021-08-17 15,620.09 15,620.09 14,241.85 14,517.50 2.2M
2021-08-16 13,598.67 14,885.03 13,139.25 14,885.03 3.6M
2021-08-13 14,517.50 14,517.50 13,047.37 13,598.67 4.6M
2021-08-12 13,414.90 14,425.61 13,139.25 14,425.61 3.4M
2021-08-11 12,312.31 13,139.25 12,312.31 13,139.25 3.5M
2021-08-10 10,934.06 11,944.78 10,934.06 11,944.78 5.6M
2021-08-09 10,658.42 10,934.06 10,474.65 10,934.06 1.3M
2021-08-06 10,934.06 11,117.83 10,658.42 10,658.42 1.1M
2021-08-05 10,107.12 10,842.18 10,015.23 10,842.18 3.3M
2021-08-04 10,199.00 10,290.88 9,923.35 10,107.12 0.7M
2021-08-03 10,290.88 10,382.77 10,015.23 10,199.00 0.7M
2021-08-02 9,923.35 10,382.77 9,923.35 10,199.00 1.7M
2021-07-30 9,372.06 9,923.35 9,188.29 9,923.35 2.4M
2021-07-29 9,372.06 9,372.06 9,188.29 9,372.06 0.3M
2021-07-28 8,912.64 9,463.94 8,820.76 9,188.29 0.7M
2021-07-27 8,820.76 9,096.41 8,728.87 9,004.52 0.4M
2021-07-26 8,912.64 8,912.64 8,636.99 8,820.76 0.2M
2021-07-23 9,004.52 9,004.52 8,636.99 8,912.64 0.5M
2021-07-22 8,636.99 9,004.52 8,636.99 9,004.52 0.5M
2021-07-21 8,728.87 8,912.64 8,636.99 8,636.99 0.1M
2021-07-20 8,361.34 8,728.87 8,361.34 8,636.99 0.4M
2021-07-19 8,636.99 8,912.64 8,361.34 8,453.23 0.4M
2021-07-16 9,004.52 9,096.41 8,912.64 9,096.41 0.1M
2021-07-15 9,004.52 9,096.41 8,728.87 9,004.52 0.1M
2021-07-14 9,096.41 9,372.06 8,545.11 8,912.64 0.4M
2021-07-13 8,361.34 8,820.76 8,361.34 8,820.76 0.2M
2021-07-12 9,280.17 9,280.17 8,269.46 8,361.34 1.1M
2021-07-09 9,463.94 9,555.82 9,188.29 9,188.29 0.5M
2021-07-08 9,555.82 9,739.59 9,372.06 9,463.94 0.3M
2021-07-07 9,923.35 9,923.35 9,280.17 9,555.82 1.1M
2021-07-06 10,382.77 10,382.77 9,923.35 9,923.35 0.5M
2021-07-05 10,842.18 11,025.95 10,199.00 10,382.77 0.7M
2021-07-02 9,923.35 10,842.18 9,831.47 10,842.18 1.7M
2021-07-01 10,107.12 10,107.12 9,831.47 9,923.35 0.7M
2021-06-30 10,199.00 10,199.00 9,831.47 10,015.23 0.5M
2021-06-29 10,107.12 10,382.77 10,015.23 10,107.12 0.4M
2021-06-28 10,382.77 10,474.65 9,372.06 10,107.12 1.6M
2021-06-25 10,658.42 10,842.18 10,382.77 10,382.77 0.9M
2021-06-24 10,934.06 10,934.06 10,566.53 10,842.18 0.8M
2021-06-23 11,209.71 11,301.60 10,842.18 10,934.06 0.7M
2021-06-22 11,485.36 11,669.13 11,025.95 11,209.71 1.4M
2021-06-21 11,209.71 11,669.13 11,025.95 11,393.48 1.7M
2021-06-18 11,117.83 11,301.60 10,934.06 11,209.71 0.8M
2021-06-17 11,761.01 11,761.01 10,934.06 11,117.83 0.6M
2021-06-16 10,658.42 11,485.36 10,658.42 11,301.60 2.7M
2021-06-15 10,842.18 10,934.06 10,566.53 10,750.30 1.0M
2021-06-14 10,934.06 11,117.83 10,658.42 10,842.18 1.2M
2021-06-11 10,934.06 11,485.36 10,934.06 10,934.06 1.8M
2021-06-10 10,842.18 10,934.06 10,566.53 10,842.18 0.8M
2021-06-09 10,750.30 11,117.83 10,474.65 10,842.18 1.0M
2021-06-08 10,658.42 11,485.36 10,566.53 10,750.30 2.2M
2021-06-07 10,658.42 10,934.06 9,923.35 10,658.42 1.7M
2021-06-04 10,842.18 10,934.06 10,474.65 10,658.42 0.8M
2021-06-03 10,842.18 10,934.06 10,566.53 10,842.18 1.1M
2021-06-02 10,015.23 10,842.18 9,923.35 10,842.18 2.2M
2021-06-01 9,831.47 10,566.53 9,831.47 10,015.23 1.0M
2021-05-31 9,463.94 10,382.77 9,280.17 10,290.88 1.7M
2021-05-28 9,372.06 9,647.70 9,280.17 9,463.94 0.8M
2021-05-27 9,372.06 9,463.94 9,188.29 9,372.06 0.8M
2021-05-26 9,463.94 9,463.94 9,280.17 9,372.06 0.6M
2021-05-25 9,647.70 9,739.59 9,372.06 9,463.94 0.4M
2021-05-24 9,555.82 9,739.59 9,463.94 9,647.70 0.5M
2021-05-21 9,372.06 9,739.59 9,280.17 9,555.82 0.7M
2021-05-20 9,188.29 9,739.59 9,188.29 9,372.06 0.9M
2021-05-19 9,463.94 9,555.82 9,188.29 9,188.29 0.7M
2021-05-18 9,647.70 9,647.70 9,372.06 9,463.94 0.4M
2021-05-17 9,463.94 9,923.35 9,463.94 9,647.70 0.5M
2021-05-14 9,739.59 10,015.23 9,647.70 9,739.59 0.5M
2021-05-13 10,107.12 10,107.12 9,739.59 9,831.47 1.1M
2021-05-12 10,290.88 10,290.88 9,923.35 10,107.12 0.7M
2021-05-11 10,474.65 10,474.65 10,107.12 10,290.88 0.6M
2021-05-10 9,555.82 10,382.77 9,372.06 10,382.77 1.4M
2021-05-07 9,831.47 9,831.47 9,463.94 9,555.82 0.7M
2021-05-06 9,923.35 10,290.88 9,739.59 9,831.47 0.8M
2021-05-05 9,463.94 10,015.23 9,463.94 9,923.35 0.7M
2021-05-04 9,923.35 9,923.35 9,096.41 9,463.94 0.7M
2021-04-29 10,290.88 10,290.88 9,831.47 9,923.35 0.7M
2021-04-28 10,015.23 10,107.12 9,739.59 10,107.12 0.8M
2021-04-27 10,107.12 10,199.00 9,923.35 10,107.12 0.4M
2021-04-26 10,290.88 10,658.42 10,015.23 10,199.00 0.7M
2021-04-23 10,199.00 10,566.53 9,555.82 10,566.53 0.6M
2021-04-22 10,658.42 10,842.18 10,199.00 10,199.00 0.7M
2021-04-20 10,750.30 10,934.06 10,566.53 10,658.42 0.7M
2021-04-19 11,025.95 11,025.95 10,566.53 10,750.30 0.7M
2021-04-16 11,025.95 11,209.71 10,658.42 11,025.95 1.4M
2021-04-15 11,852.89 11,944.78 11,209.71 11,209.71 1.3M
2021-04-14 11,485.36 11,761.01 11,301.60 11,669.13 1.0M
2021-04-13 12,036.66 12,128.54 11,485.36 11,485.36 1.8M
2021-04-12 11,852.89 12,128.54 11,669.13 11,944.78 1.7M
2021-04-09 11,852.89 12,036.66 11,669.13 11,852.89 1.0M
2021-04-08 11,852.89 12,312.31 11,577.24 11,944.78 2.1M
2021-04-07 10,750.30 11,761.01 10,750.30 11,761.01 3.1M
2021-04-06 11,025.95 11,025.95 10,750.30 10,750.30 1.4M
2021-04-05 11,209.71 11,393.48 10,934.06 11,025.95 1.0M
2021-04-02 11,393.48 11,577.24 11,117.83 11,209.71 1.2M
2021-04-01 10,658.42 11,393.48 10,566.53 11,393.48 2.1M
2021-03-31 10,842.18 10,842.18 10,474.65 10,658.42 1.3M
2021-03-30 10,934.06 11,025.95 10,658.42 10,842.18 1.1M
2021-03-29 11,117.83 11,209.71 10,658.42 10,934.06 1.0M
2021-03-26 10,750.30 11,025.95 9,831.47 11,025.95 1.5M
2021-03-25 11,301.60 11,577.24 10,750.30 10,750.30 1.3M
2021-03-24 10,934.06 11,577.24 10,750.30 11,301.60 3.4M
2021-03-23 10,750.30 11,301.60 10,658.42 10,934.06 2.0M
2021-03-22 10,842.18 11,025.95 10,658.42 10,750.30 1.2M
2021-03-19 10,290.88 11,025.95 10,015.23 10,842.18 2.4M
2021-03-18 10,199.00 10,382.77 10,015.23 10,290.88 0.8M
2021-03-17 10,107.12 10,658.42 9,923.35 10,199.00 1.6M
2021-03-16 10,382.77 10,382.77 9,923.35 10,107.12 1.6M
2021-03-15 10,474.65 10,474.65 9,923.35 10,382.77 1.1M
2021-03-12 9,739.59 10,566.53 9,555.82 10,382.77 3.0M
2021-03-11 9,923.35 9,923.35 9,188.29 9,739.59 1.3M
2021-03-10 10,107.12 10,382.77 9,923.35 9,923.35 2.7M
2021-03-09 8,820.76 9,647.70 8,636.99 9,647.70 4.0M
2021-03-08 8,728.87 9,004.52 8,545.11 8,820.76 1.6M
2021-03-05 8,361.34 8,728.87 8,269.46 8,728.87 0.9M
2021-03-04 8,728.87 8,728.87 8,177.58 8,453.23 0.9M
2021-03-03 8,361.34 8,728.87 8,361.34 8,728.87 1.3M
2021-03-02 8,453.23 8,453.23 8,177.58 8,453.23 0.7M
2021-03-01 8,177.58 8,453.23 8,177.58 8,361.34 0.6M
2021-02-26 7,993.81 8,177.58 7,901.93 8,177.58 0.6M
2021-02-25 8,177.58 8,269.46 7,993.81 8,085.69 0.7M
2021-02-24 8,453.23 8,453.23 8,085.69 8,177.58 0.7M
2021-02-23 8,361.34 8,545.11 8,269.46 8,453.23 0.5M
2021-02-22 7,901.93 8,545.11 7,901.93 8,269.46 1.7M
2021-02-19 7,810.05 7,993.81 7,718.16 7,901.93 0.5M
2021-02-18 7,901.93 7,993.81 7,810.05 7,810.05 0.5M
2021-02-17 8,269.46 8,269.46 7,718.16 7,901.93 0.4M
2021-02-09 7,534.40 7,901.93 7,534.40 7,718.16 0.3M
2021-02-08 7,810.05 8,085.69 7,534.40 7,626.28 0.7M
2021-02-05 7,626.28 7,810.05 7,626.28 7,810.05 0.3M
2021-02-04 7,534.40 7,810.05 7,350.63 7,626.28 0.8M
2021-02-03 6,983.10 7,442.51 6,983.10 7,350.63 0.5M
2021-02-02 6,891.22 7,166.87 6,799.33 6,983.10 0.4M
2021-02-01 6,891.22 7,258.75 6,707.45 6,891.22 0.9M
2021-01-29 6,064.27 7,258.75 6,064.27 6,891.22 0.9M
2021-01-28 7,442.51 7,442.51 6,707.45 6,707.45 1.5M
2021-01-27 7,993.81 8,269.46 7,442.51 7,442.51 1.3M
2021-01-26 8,636.99 8,636.99 8,177.58 8,269.46 0.8M
2021-01-25 8,545.11 8,728.87 8,269.46 8,636.99 0.4M
2021-01-22 8,820.76 8,912.64 8,545.11 8,545.11 0.8M
2021-01-21 8,545.11 8,912.64 8,453.23 8,912.64 0.5M
2021-01-20 8,545.11 8,820.76 7,810.05 8,545.11 1.0M
2021-01-19 9,004.52 9,372.06 8,177.58 8,636.99 1.9M
2021-01-18 9,004.52 9,096.41 8,912.64 9,004.52 0.7M
2021-01-15 9,004.52 9,096.41 8,820.76 9,004.52 1.2M
2021-01-14 9,004.52 9,096.41 8,820.76 9,004.52 1.1M
2021-01-13 9,188.29 9,188.29 8,912.64 9,004.52 1.2M
2021-01-12 9,372.06 9,372.06 9,004.52 9,188.29 1.5M
2021-01-11 8,636.99 9,463.94 8,636.99 9,280.17 2.3M
2021-01-08 8,912.64 8,912.64 8,545.11 8,636.99 1.0M
2021-01-07 8,545.11 8,912.64 8,361.34 8,820.76 1.9M
2021-01-06 8,820.76 8,820.76 8,453.23 8,545.11 1.9M
2021-01-05 8,912.64 9,004.52 8,636.99 8,728.87 1.4M
2021-01-04 8,820.76 9,096.41 8,728.87 8,912.64 1.5M