CTCP Xi măng VICEM Bút Sơn (bts)

5.10
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
(2026-02-23) 		-0.30 -5.56% 443,900 -500 -0.0
5
5.40
5.10
2 tháng
(2026-01-19) 		-0.30 -5.56% 911,800 -7,800 -0.0
5
5.50
5.10
3 tháng
(2025-12-18) 		-0.30 -5.56% 1,064,900 -8,200 -0.0
5
5.50
5.10
6 tháng
(2025-09-19) 		-0.40 -7.27% 2,049,900 -7,300 -0.0
5
5.50
5.10
12 tháng
(2025-03-24) 		-0.30 -5.56% 6,159,600 300 -0.0
4.80
5.70
5.10
24 tháng
(2024-03-28) 		-0.40 -7.27% 11,675,559 4,482 0.0
4.80
6
5.10
36 tháng
(2023-04-03) 		-0.42 -7.67% 21,187,610 10,575 0.1
4.80
6.57
5.10
60 tháng
(2021-04-13) 		-1.35 -20.94% 93,173,735 -165,827 -2.4
4
15.54
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
8.09
 68,800 8.00 8.09 7.90 0 0 0
03/08/2022
8.00
 71,820 7.72 8.00 7.63 0 0 0
02/08/2022
7.72
 115,083 7.63 7.72 7.54 0 0 0
01/08/2022
7.63
 37,502 7.63 7.72 7.54 0 0 0
29/07/2022
7.63
 4,900 7.63 7.72 7.54 0 0 0
28/07/2022
7.63
 25,004 7.63 7.81 7.63 0 0 0
27/07/2022
7.63
 6,600 7.72 7.72 7.36 0 0 0
26/07/2022
7.72
 37,522 7.72 7.81 7.54 100 600 -0.0
25/07/2022
7.72
 43,050 7.81 7.81 7.36 10,000 0 0.1
22/07/2022
7.81
 41,900 7.63 7.81 7.54 1,800 0 0.0
21/07/2022
7.63
 26,902 7.54 7.72 7.54 0 0 0
20/07/2022
7.54
 55,549 7.36 7.81 7.36 1,000 0 0.0
19/07/2022
7.36
 33,551 7.45 7.45 7.27 0 0 0
18/07/2022
7.45
 56,511 7.09 7.45 7.18 300 0 0.0
15/07/2022
7.09
 48,310 7.00 7.27 7.00 0 10,000 -0.1
14/07/2022
7.00
 10,606 7.18 7.18 7.00 5,000 0 0.0
13/07/2022
7.18
 19,100 7.27 7.63 7.18 0 0 0
12/07/2022
7.27
 21,200 7.00 7.27 6.81 0 900 -0.0
11/07/2022
7.00
 32,400 7.00 7.09 6.91 0 500 -0.0
08/07/2022
7.00
 10,902 6.81 7.18 6.63 0 0 0
07/07/2022
6.81
 21,930 6.72 6.91 6.63 200 0 0.0
06/07/2022
6.72
 21,628 7.00 7.09 6.72 100 0 0.0
05/07/2022
7.00
 47,000 7.18 7.27 6.81 22,700 0 0.2
04/07/2022
7.18
 23,300 7.00 7.27 7.00 600 0 0.0
01/07/2022
7.00
 30,200 7.00 7.00 6.72 0 0 0
30/06/2022
7.00
 21,156 7.27 7.45 6.91 0 0 0
29/06/2022
7.27
 40,720 7.18 7.54 7.09 0 0 0
28/06/2022
7.18
 95,401 7.00 7.27 6.45 20,000 0 0.2
27/06/2022
7.00
 40,200 6.81 7.18 6.72 2,900 5,900 -0.0
24/06/2022
6.81
 42,000 6.63 7.18 6.72 0 0 0
23/06/2022
6.63
 17,600 6.45 6.91 6.45 0 0 0
22/06/2022
6.45
 24,300 6.45 6.72 6.36 0 0 0
21/06/2022
6.45
 83,315 6.63 6.81 6.36 0 0 0
20/06/2022
6.63
 58,600 7.09 7.45 6.63 0 0 0
17/06/2022
7.09
 73,012 7.54 7.54 6.81 0 0 0
16/06/2022
7.54
 76,951 7.36 7.72 7.36 0 0 0
15/06/2022
7.36
 118,000 8.00 8.09 7.27 0 0 0
14/06/2022
8.00
 30,600 8.18 8.27 8.00 0 0 0
13/06/2022
8.18
 148,136 9.09 9.09 8.18 0 20,200 -0.2
10/06/2022
9.09
 195,628 8.45 9.09 8.45 0 0 0
09/06/2022
8.45
 44,356 8.36 8.45 8.27 15,100 100 0.1
08/06/2022
8.36
 49,043 8.09 8.54 8.09 0 0 0
07/06/2022
8.09
 95,771 8.63 8.63 7.90 0 0 0
06/06/2022
8.63
 40,908 8.63 8.63 8.36 0 0 0
03/06/2022
8.63
 61,100 8.72 8.72 8.54 0 1,000 -0.0
02/06/2022
8.72
 120,101 8.81 9.18 8.63 0 100 -0.0
01/06/2022
8.81
 109,904 8.90 9.09 8.72 0 0 0
31/05/2022
8.90
 68,139 9.00 9.00 8.72 0 0 0
30/05/2022
9.00
 71,978 9.00 9.09 8.90 0 0 0
27/05/2022
9.00
 214,255 8.27 9.09 8.27 1,000 0 0.0
26/05/2022
8.27
 91,200 8.27 8.63 8.27 0 0 0
25/05/2022
8.27
 61,450 8.09 8.54 8.00 0 0 0
24/05/2022
8.09
 57,700 7.90 8.18 7.72 0 0 0
23/05/2022
7.90
 64,100 8.09 8.27 7.81 9,600 0 0.1
20/05/2022
8.09
 82,793 7.90 8.18 7.72 0 15 -0.0
19/05/2022
7.90
 42,100 8.27 8.27 7.63 0 0 0
18/05/2022
8.27
 97,200 8.27 8.54 8.09 0 0 0
17/05/2022
8.27
 150,628 7.54 8.27 6.81 0 0 0
16/05/2022
7.54
 81,500 7.63 8.36 7.27 0 0 0
13/05/2022
7.63
 245,315 8.45 8.45 7.63 0 15 -0.0
12/05/2022
8.45
 147,300 9.36 9.36 8.45 0 0 0
11/05/2022
9.36
 46,300 9.18 9.54 9.09 0 0 0
10/05/2022
9.18
 70,242 8.63 9.27 8.18 0 0 0
09/05/2022
8.63
 201,420 9.54 9.54 8.63 0 100 -0.0
06/05/2022
9.54
 79,500 10.45 10.45 9.54 0 0 0
05/05/2022
10.45
 74,220 10.72 10.90 10.09 0 0 0
04/05/2022
10.72
 230,300 9.81 10.72 9.81 0 100 -0.0
29/04/2022
9.81
 131,120 9.90 10.18 9.54 400 0 0.0
28/04/2022
9.90
 106,458 10.18 10.18 9.72 0 0 0
27/04/2022
10.18
 142,800 9.99 10.18 9.00 0 0 0
26/04/2022
9.99
 103,135 9.36 9.99 8.54 0 100 -0.0
25/04/2022
9.36
 317,500 10.36 10.36 9.36 0 300 -0.0
22/04/2022
10.36
 210,800 10.36 10.81 9.63 0 700 -0.0
21/04/2022
10.36
 194,900 10.63 11.63 9.99 20,100 0 0.2
20/04/2022
10.63
 119,900 10.63 11.08 10.63 0 0 0
19/04/2022
10.63
 261,900 10.72 11.63 10.54 0 0 0
18/04/2022
10.72
 519,200 11.81 11.81 10.63 10,100 500 0.1
15/04/2022
11.81
 246,800 12.27 12.45 11.81 0 0 0
14/04/2022
12.27
 135,000 12.72 12.81 12.18 6,000 0 0.1
13/04/2022
12.72
 355,500 12.81 13.17 11.63 100 0 0.0
12/04/2022
12.81
 270,700 14.17 14.45 12.81 0 500 -0.0
08/04/2022
14.17
 306,500 14.17 14.54 13.72 0 0 0
07/04/2022
14.17
 308,534 14.36 14.54 14.08 0 0 0
06/04/2022
14.36
 689,397 13.81 14.54 13.72 0 0 0
05/04/2022
13.81
 216,530 13.90 13.99 13.63 100 0 0.0
04/04/2022
13.90
 224,676 13.81 14.26 13.63 0 1,800 -0.0
01/04/2022
13.81
 629,518 14.08 14.08 13.27 0 200 -0.0
31/03/2022
14.08
 305,801 14.63 14.99 13.99 0 100 -0.0
30/03/2022
14.63
 508,325 14.99 15.26 14.36 0 4,000 -0.1
29/03/2022
14.99
 578,041 15.26 15.72 14.72 0 0 0
28/03/2022
15.26
 366,930 15.08 15.99 14.81 0 0 0
25/03/2022
15.08
 422,568 15.54 15.81 14.90 0 0 0
24/03/2022
15.54
 918,150 14.17 15.54 14.17 0 100 -0.0
23/03/2022
14.17
 442,194 13.90 14.36 13.81 10 0 0.0
22/03/2022
13.90
 505,703 14.17 14.45 13.72 0 6,800 -0.1
21/03/2022
14.17
 338,970 14.26 14.90 14.08 0 0 0
18/03/2022
14.26
 284,684 14.26 14.90 14.08 0 0 0
17/03/2022
14.26
 394,666 14.36 14.90 13.90 2,400 0 0.0
16/03/2022
14.36
 669,244 13.81 14.90 13.36 4,400 0 0.1
15/03/2022
13.81
 208,376 14.54 15.45 13.17 0 10,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |