CTCP Xi măng VICEM Bút Sơn (bts)

5.20
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
(2026-04-01) 		0.10 1.96% 84,000 0 0
5
5.20
5.20
2 tháng
(2026-03-02) 		-0.10 -1.89% 590,800 -3,000 -0.0
4.90
5.30
5.20
3 tháng
(2026-02-02) 		-0.20 -3.70% 823,800 -2,300 -0.0
4.90
5.40
5.20
6 tháng
(2025-11-03) 		-0.10 -1.89% 1,666,300 -9,100 -0.0
4.90
5.50
5.20
12 tháng
(2025-05-06) 		0.20 4% 6,006,800 -2,000 -0.0
4.90
5.70
5.20
24 tháng
(2024-05-13) 		-0.30 -5.45% 11,562,340 16,282 0.1
4.80
6
5.20
36 tháng
(2023-05-17) 		-0.51 -9% 20,694,498 6,575 0.1
4.80
6.57
5.20
60 tháng
(2021-05-27) 		-0.25 -4.61% 90,529,741 -188,836 -2.6
4
15.54
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
14.54
 887,503 13.27 14.54 13.54 2,200 60,300 -0.9
11/03/2022
13.27
 1,287,736 12.08 13.27 12.08 0 0 0
10/03/2022
12.08
 103,089 11.81 12.27 11.81 0 0 0
09/03/2022
11.81
 152,755 12.27 12.27 11.63 0 0 0
08/03/2022
12.27
 279,317 12.18 12.27 11.90 0 8,800 -0.1
07/03/2022
12.18
 316,194 11.90 12.18 11.63 200 0 0.0
04/03/2022
11.90
 192,536 11.81 12.27 11.81 0 0 0
03/03/2022
11.81
 235,251 11.36 12.08 11.18 0 0 0
02/03/2022
11.36
 154,931 11.90 12.27 11.27 0 0 0
01/03/2022
11.90
 341,604 11.45 11.99 11.45 0 0 0
28/02/2022
11.45
 171,779 11.27 11.45 11.27 0 0 0
25/02/2022
11.27
 158,560 11.08 11.45 11.08 0 0 0
24/02/2022
11.08
 319,890 10.90 11.36 10.81 0 0 0
23/02/2022
10.90
 106,529 10.72 10.90 10.72 0 0 0
22/02/2022
10.72
 29,710 10.81 10.81 10.54 0 0 0
21/02/2022
10.81
 81,448 10.72 10.90 10.54 0 0 0
18/02/2022
10.72
 23,643 10.90 10.90 10.63 0 0 0
17/02/2022
10.90
 72,030 10.81 10.90 10.81 0 0 0
16/02/2022
10.81
 36,610 10.72 10.90 10.54 0 0 0
15/02/2022
10.72
 7,040 10.90 10.90 10.72 0 0 0
14/02/2022
10.90
 50,962 10.99 11.08 10.81 0 300 -0.0
11/02/2022
10.99
 124,522 10.90 10.99 10.81 47,200 0 0.6
10/02/2022
10.90
 20,350 10.90 10.99 10.72 0 0 0
09/02/2022
10.90
 127,400 10.90 10.99 10.54 0 0 0
08/02/2022
10.90
 51,095 10.72 10.99 10.72 0 0 0
07/02/2022
10.72
 77,614 10.27 10.90 10.09 0 0 0
28/01/2022
10.27
 17,923 10.45 10.54 9.99 0 0 0
27/01/2022
10.45
 87,100 10.18 10.45 10.09 0 31,200 -0.4
26/01/2022
10.18
 128,600 10.27 10.63 10.09 0 0 0
25/01/2022
10.27
 90,587 9.63 10.27 9.54 0 30,000 -0.3
24/01/2022
9.63
 55,456 9.99 10.27 9.63 0 0 0
21/01/2022
9.99
 39,826 10.27 10.45 9.90 0 0 0
20/01/2022
10.27
 33,200 9.99 10.27 9.99 0 0 0
19/01/2022
9.99
 80,700 9.81 10.45 9.81 0 0 0
18/01/2022
9.81
 113,300 9.90 9.90 9.45 0 0 0
17/01/2022
9.90
 48,857 10.54 10.72 9.90 100 0 0.0
14/01/2022
10.54
 89,307 9.99 10.90 9.99 0 0 0
13/01/2022
9.99
 158,378 10.45 10.63 9.99 0 0 0
12/01/2022
10.45
 83,943 10.81 10.81 10.45 1,600 0 0.0
11/01/2022
10.81
 52,780 10.99 11.63 10.81 0 0 0
10/01/2022
10.99
 292,197 10.63 11.27 10.54 0 0 0
07/01/2022
10.63
 79,963 10.90 10.90 10.63 0 0 0
06/01/2022
10.90
 160,419 10.63 10.90 10.63 0 0 0
05/01/2022
10.63
 121,907 10.90 10.99 10.63 0 0 0
04/01/2022
10.90
 163,669 10.45 10.90 10.54 0 0 0
31/12/2021
10.45
 116,955 9.99 10.45 9.99 0 0 0
30/12/2021
9.99
 63,933 10.27 10.36 9.90 100 3,900 -0.0
29/12/2021
10.27
 27,284 10.27 10.36 10.09 0 0 0
28/12/2021
10.27
 181,034 10.18 10.54 9.81 0 0 0
27/12/2021
10.18
 35,335 9.99 10.27 9.90 0 3,000 -0.0
24/12/2021
9.99
 130,351 10.09 10.09 9.72 0 0 0
23/12/2021
10.09
 206,698 10.27 10.45 9.99 20,600 0 0.2
22/12/2021
10.27
 94,820 10.54 10.54 10.27 0 0 0
21/12/2021
10.54
 146,328 10.45 10.54 10.27 30,000 0 0.3
20/12/2021
10.45
 144,818 10.90 10.99 10.36 100 0 0.0
17/12/2021
10.90
 112,600 10.90 10.90 10.72 0 0 0
16/12/2021
10.90
 99,881 10.99 11.18 10.81 0 0 0
15/12/2021
10.99
 130,000 11.18 11.18 10.81 53,700 0 0.7
14/12/2021
11.18
 101,688 11.27 11.36 11.08 0 0 0
13/12/2021
11.27
 107,468 11.36 11.45 11.08 26,300 4,000 0.3
10/12/2021
11.36
 163,310 10.99 11.36 10.90 0 200 -0.0
09/12/2021
10.99
 97,614 10.99 11.08 10.72 100 0 0.0
08/12/2021
10.99
 90,001 10.99 11.27 10.72 0 0 0
07/12/2021
10.99
 67,600 10.81 10.99 10.63 200 0 0.0
06/12/2021
10.81
 86,081 10.99 11.36 10.81 100 0 0.0
03/12/2021
10.99
 188,442 11.45 11.45 10.99 7,000 0 0.1
02/12/2021
11.45
 135,696 11.45 11.63 11.18 0 0 0
01/12/2021
11.45
 58,483 11.54 11.63 11.08 0 0 0
30/11/2021
11.54
 294,319 11.54 12.18 11.45 0 0 0
29/11/2021
11.54
 191,956 11.18 11.63 10.90 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |