CTCP Xi măng VICEM Bút Sơn (bts)

5.40
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
(2025-11-05) 		0.10 1.89% 260,300 900 0.0
5.30
5.40
5.40
2 tháng
(2025-10-06) 		0 0% 518,900 900 0.0
5.20
5.40
5.40
3 tháng
(2025-09-08) 		-0.10 -1.82% 1,044,700 -300 -0.0
5.20
5.50
5.40
6 tháng
(2025-06-09) 		0.30 5.88% 4,308,900 7,800 0.0
5
5.70
5.40
12 tháng
(2024-12-10) 		0.40 8% 5,772,836 7,111 0.0
4.80
5.80
5.40
24 tháng
(2023-12-18) 		-0.10 -1.82% 11,671,787 -24,818 -0.1
4.80
6
5.40
36 tháng
(2022-12-21) 		-0.60 -10% 22,783,064 -33,849 -0.2
4.80
7.62
5.40
60 tháng
(2020-12-31) 		1.13 26.45% 101,190,977 -11,314 -1.4
3.54
15.54
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2021
11.08
 267,949 11.27 11.36 10.99 0 100 -0.0
14/10/2021
11.27
 258,470 11.08 11.63 11.18 0 0 0
13/10/2021
11.08
 396,491 11.18 11.18 10.90 0 4,000 -0.0
12/10/2021
11.18
 456,700 11.27 11.27 10.90 0 200 -0.0
11/10/2021
11.27
 282,300 11.36 11.54 11.08 3,000 0 0.0
08/10/2021
11.36
 264,557 11.72 11.81 11.08 0 0 0
07/10/2021
11.72
 559,642 11.63 12.08 11.36 0 50,700 -0.7
06/10/2021
11.63
 887,163 10.99 11.72 10.90 0 32,400 -0.4
05/10/2021
10.99
 397,537 10.90 11.18 10.72 0 18,400 -0.2
04/10/2021
10.90
 459,986 11.08 11.54 10.54 0 55,300 -0.7
01/10/2021
11.08
 457,680 10.99 11.63 10.54 59,658 59,658 0
30/09/2021
10.99
 533,129 10.81 11.36 10.54 500 0 0.0
29/09/2021
10.81
 685,764 9.90 10.81 9.90 400 0 0.0
28/09/2021
9.90
 286,477 9.18 9.99 8.45 2,400 0 0.0
27/09/2021
9.18
 341,235 9.90 9.90 9.18 66,100 0 0.7
24/09/2021
9.90
 694,072 10.63 10.72 9.81 0 0 0
23/09/2021
10.63
 780,898 11.36 11.81 10.54 0 0 0
22/09/2021
11.36
 340,364 10.36 11.36 10.45 0 200 -0.0
21/09/2021
10.36
 524,200 9.45 10.36 8.81 6,400 400 0.1
20/09/2021
9.45
 1,206,312 9.81 10.63 8.90 600 180,000 -1.9
17/09/2021
9.81
 948,952 9.00 9.81 9.00 2,000 6,500 -0.0
16/09/2021
9.00
 392,100 8.18 9.00 8.36 0 0 0
15/09/2021
8.18
 802,999 7.45 8.18 7.54 0 0 0
14/09/2021
7.45
 482,015 7.36 7.90 7.27 0 0 0
13/09/2021
7.36
 519,900 7.72 7.90 7.36 200 100 0
10/09/2021
7.72
 308,850 7.45 7.81 7.36 5,000 0 0.0
09/09/2021
7.45
 300,973 7.18 7.63 7.18 0 10,000 -0.1
08/09/2021
7.18
 261,530 7.45 7.54 7.18 0 0 0
07/09/2021
7.45
 388,932 7.81 8.18 7.36 0 0 0
06/09/2021
7.81
 613,794 7.45 8.18 7.27 500 400 0.0
01/09/2021
7.45
 559,366 6.91 7.45 6.72 0 0 0
31/08/2021
6.91
 376,019 6.91 7.18 6.91 0 0 0
30/08/2021
6.91
 811,889 6.54 7.00 6.63 0 15,400 -0.1
27/08/2021
6.54
 274,800 6.27 6.63 6.00 0 100 -0.0
26/08/2021
6.27
 44,359 6.27 6.36 6.09 0 0 0
25/08/2021
6.27
 60,707 5.91 6.36 5.91 0 100 -0.0
24/08/2021
5.91
 65,313 5.91 5.91 5.72 30,000 0 0.2
23/08/2021
5.91
 85,002 6.09 6.09 5.91 0 0 0
20/08/2021
6.09
 116,700 6.36 6.36 6.09 100 0 0.0
19/08/2021
6.36
 150,100 6.36 6.45 6.18 0 0 0
18/08/2021
6.36
 85,200 6.36 6.45 6.27 0 0 0
17/08/2021
6.36
 153,700 6.36 6.54 6.09 0 0 0
16/08/2021
6.36
 127,200 6.36 6.81 6.18 0 0 0
13/08/2021
6.36
 251,820 7.00 7.00 6.36 69,400 0 0.5
12/08/2021
7.00
 373,701 6.63 7.18 6.54 10,000 100 0.1
11/08/2021
6.63
 178,579 6.63 7.00 6.54 0 0 0
10/08/2021
6.63
 235,446 6.27 6.72 6.09 0 100 -0.0
09/08/2021
6.27
 189,712 6.27 6.54 6.09 0 800 -0.0
06/08/2021
6.27
 89,200 6.00 6.27 5.82 0 100 -0.0
05/08/2021
6.00
 200,200 5.45 6.00 5.18 100 3,800 -0.0
04/08/2021
5.45
 49,700 5.36 5.45 5.27 200 0 0.0
03/08/2021
5.36
 15,900 5.36 5.36 5.27 0 0 0
02/08/2021
5.36
 49,000 5.36 5.45 5.00 0 0 0
30/07/2021
5.36
 17,800 5.36 5.36 5.36 0 300 -0.0
29/07/2021
5.36
 32,600 5.27 5.45 5.36 0 0 0
28/07/2021
5.27
 14,600 5.45 5.45 5.27 0 0 0
27/07/2021
5.45
 3,750 5.18 5.45 5.18 300 0 0.0
26/07/2021
5.18
 8,499 5.36 5.36 5.09 700 0 0.0
23/07/2021
5.36
 19,900 5.36 5.45 5.18 0 0 0
22/07/2021
5.36
 16,036 5.45 5.45 5.27 0 0 0
21/07/2021
5.45
 5,300 5.36 5.45 5.36 0 0 0
20/07/2021
5.36
 36,717 5.18 5.36 5.09 0 0 0
19/07/2021
5.18
 12,358 5.45 5.45 5.09 0 0 0
16/07/2021
5.45
 8,000 5.45 5.54 5.45 5,400 0 0.0
15/07/2021
5.45
 40,500 5.27 5.45 5.09 0 0 0
14/07/2021
5.27
 38,600 5.45 5.45 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |