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)
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
26/11/2021
11.18
 257,180 10.99 11.45 10.81 0 0 0
25/11/2021
10.99
 241,048 11.08 11.27 10.90 0 0 0
24/11/2021
11.08
 132,318 11.27 11.45 10.99 0 0 0
23/11/2021
11.27
 136,659 10.45 11.36 10.09 0 0 0
22/11/2021
10.45
 337,763 11.45 11.72 10.36 100 0 0.0
19/11/2021
11.45
 506,779 12.08 12.27 11.27 100 0 0.0
18/11/2021
12.08
 419,784 12.36 12.45 12.08 0 62,000 -0.8
17/11/2021
12.36
 172,160 12.72 12.72 12.27 0 0 0
16/11/2021
12.72
 601,358 12.99 13.17 12.08 0 0 0
15/11/2021
12.99
 382,629 12.99 13.17 12.45 10,000 0 0.1
12/11/2021
12.99
 593,685 12.54 13.72 12.36 0 25,000 -0.4
11/11/2021
12.54
 732,177 11.81 12.54 11.81 0 0 0
10/11/2021
11.81
 347,894 11.54 11.99 11.45 4,700 0 0.1
09/11/2021
11.54
 316,260 11.81 12.27 11.54 300 400 -0.0
08/11/2021
11.81
 433,534 11.72 12.18 11.45 10,400 7,400 0.0
05/11/2021
11.72
 252,106 11.72 11.81 11.36 32,000 0 0.4
04/11/2021
11.72
 250,468 11.54 11.99 11.45 0 2,000 -0.0
03/11/2021
11.54
 647,372 11.99 12.81 11.36 40,800 3,000 0.5
02/11/2021
11.99
 1,053,224 10.99 12.08 10.81 0 600 -0.0
01/11/2021
10.99
 219,495 11.08 11.08 10.90 0 0 0
29/10/2021
11.08
 285,357 11.36 11.54 11.08 2,000 0 0.0
28/10/2021
11.36
 367,145 11.18 11.45 11.18 200 2,000 -0.0
27/10/2021
11.18
 540,200 11.08 11.27 10.72 0 0 0
26/10/2021
11.08
 213,035 10.81 11.08 10.27 0 0 0
25/10/2021
10.81
 372,009 10.99 11.18 10.72 0 0 0
22/10/2021
10.99
 195,829 10.81 10.99 10.72 0 0 0
21/10/2021
10.81
 446,289 11.08 11.18 10.54 0 0 0
20/10/2021
11.08
 203,164 11.08 11.27 10.90 0 0 0
19/10/2021
11.08
 209,821 11.18 11.27 10.99 0 0 0
18/10/2021
11.18
 216,456 11.08 11.36 10.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |