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)
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
13/07/2021
5.45
 83,700 5.00 5.45 4.82 17,000 0 0.1
12/07/2021
5.00
 50,400 5.36 5.36 4.91 1,000 0 0.0
09/07/2021
5.36
 147,647 5.72 5.72 5.27 11,000 0 0.1
08/07/2021
5.72
 37,650 5.72 5.91 5.54 500 0 0.0
07/07/2021
5.72
 97,251 6.00 6.00 5.45 3,100 0 0.0
06/07/2021
6.00
 175,156 6.36 6.36 5.72 1,100 0 0.0
05/07/2021
6.36
 129,201 7.00 7.00 6.36 1,100 0 0.0
02/07/2021
7.00
 98,702 7.00 7.18 6.81 0 0 0
01/07/2021
7.00
 423,917 6.54 7.18 6.54 300 0 0.0
30/06/2021
6.54
 1,458,851 6.27 6.54 6.27 0 0 0
29/06/2021
6.27
 69,623 6.27 6.27 6.18 5,000 0 0.0
28/06/2021
6.27
 18,113 6.27 6.27 6.18 0 0 0
25/06/2021
6.27
 10,118 6.36 6.36 6.27 5,000 0 0.0
24/06/2021
6.36
 30,925 6.36 6.36 6.18 0 1 -0.0
23/06/2021
6.36
 38,810 6.36 6.36 6.18 0 0 0
22/06/2021
6.36
 107,018 6.36 6.54 6.27 0 0 0
21/06/2021
6.36
 83,228 6.27 6.45 6.27 0 200 -0.0
18/06/2021
6.27
 55,528 6.27 6.36 6.27 0 0 0
17/06/2021
6.27
 29,300 6.36 6.36 6.18 0 0 0
16/06/2021
6.36
 88,700 6.36 6.45 6.18 5,000 0 0.0
15/06/2021
6.36
 35,759 6.36 6.36 6.18 0 0 0
14/06/2021
6.36
 74,566 6.36 6.36 6.18 1,500 0 0.0
11/06/2021
6.36
 58,712 6.36 6.45 6.27 0 0 0
10/06/2021
6.36
 26,313 6.45 6.45 6.27 0 0 0
09/06/2021
6.45
 110,410 6.36 6.45 6.27 0 0 0
08/06/2021
6.36
 238,090 6.36 6.54 6.36 0 0 0
07/06/2021
6.36
 153,758 6.45 6.45 6.09 0 0 0
04/06/2021
6.45
 326,388 6.36 6.54 6.18 0 5,000 -0.0
03/06/2021
6.36
 108,672 6.27 6.54 6.27 0 0 0
02/06/2021
6.27
 367,430 5.72 6.27 5.54 4,100 45,900 -0.3
01/06/2021
5.72
 98,312 5.82 5.91 5.63 0 0 0
31/05/2021
5.82
 209,767 5.63 5.82 5.54 0 0 0
28/05/2021
5.63
 102,010 5.45 5.72 5.36 0 0 0
27/05/2021
5.45
 77,200 5.45 5.54 5.36 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |