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
(2025-12-29) 		0 0% 357,900 -7,300 -0.0
5.30
5.50
5.40
2 tháng
(2025-12-01) 		0 0% 625,900 -6,900 -0.0
5.30
5.50
5.40
3 tháng
(2025-10-30) 		0 0% 817,200 -6,800 -0.0
5.30
5.50
5.40
6 tháng
(2025-08-01) 		-0.10 -1.82% 3,420,000 200 -0.0
5.20
5.70
5.40
12 tháng
(2025-02-03) 		0.30 5.88% 6,112,568 -533 -0.0
4.80
5.80
5.40
24 tháng
(2024-02-15) 		-0.10 -1.82% 11,714,495 -27,018 -0.1
4.80
6
5.40
36 tháng
(2023-02-13) 		-0.60 -10% 22,653,275 -25,725 -0.1
4.80
6.86
5.40
60 tháng
(2021-02-23) 		1.31 32.07% 99,872,897 -53,709 -1.7
3.91
15.54
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2021
5.45
 86,035 5.54 5.63 5.36 0 1,000 -0.0
25/05/2021
5.54
 66,924 5.63 5.63 5.45 5,000 0 0.0
24/05/2021
5.63
 14,907 5.54 5.63 5.45 5,000 0 0.0
21/05/2021
5.54
 61,000 5.45 5.54 5.36 5,000 0 0.0
20/05/2021
5.45
 33,800 5.54 5.63 5.45 1,000 0 0.0
19/05/2021
5.54
 45,467 5.82 5.82 5.45 0 0 0
18/05/2021
5.82
 53,400 5.54 5.82 5.45 0 0 0
17/05/2021
5.54
 68,300 5.54 5.63 5.45 0 0 0
14/05/2021
5.54
 25,059 5.72 5.82 5.45 0 0 0
13/05/2021
5.72
 170,775 5.91 5.91 5.72 0 0 0
12/05/2021
5.91
 24,066 6.00 6.00 5.72 0 0 0
11/05/2021
6.00
 127,417 5.82 6.09 5.82 0 0 0
10/05/2021
5.82
 88,434 5.36 5.82 5.18 0 0 0
07/05/2021
5.36
 48,300 5.54 5.63 5.36 0 0 0
06/05/2021
5.54
 17,900 5.63 5.72 5.54 0 0 0
05/05/2021
5.63
 41,803 5.63 5.82 5.54 0 0 0
04/05/2021
5.63
 43,939 5.63 5.63 5.27 0 0 0
29/04/2021
5.63
 56,539 5.72 5.91 5.54 1,000 0 0.0
28/04/2021
5.72
 20,510 5.45 5.82 5.45 3,700 0 0.0
27/04/2021
5.45
 43,610 5.45 5.54 5.36 300 0 0.0
26/04/2021
5.45
 132,918 5.72 5.72 5.45 300 500 -0.0
23/04/2021
5.72
 84,521 5.82 5.82 5.45 9 0 0.0
22/04/2021
5.82
 126,300 6.36 6.36 5.82 0 9,000 -0.1
20/04/2021
6.36
 234,300 6.27 6.54 6.18 0 0 0
19/04/2021
6.27
 56,745 6.18 6.45 6.18 1,000 0 0.0
16/04/2021
6.18
 179,400 6.63 6.63 6.09 0 1,700 -0.0
15/04/2021
6.63
 563,400 6.72 6.81 6.09 21,200 10,000 0.1
14/04/2021
6.72
 74,715 6.45 6.72 6.36 0 0 0
13/04/2021
6.45
 260,310 6.81 7.00 6.27 0 100 -0.0
12/04/2021
6.81
 445,315 6.54 7.00 6.45 0 0 0
09/04/2021
6.54
 166,894 6.54 6.63 6.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |