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)
18/02/2021
3.82
 11,509 3.82 3.91 3.73 0 0 0
17/02/2021
3.82
 8,200 3.73 3.82 3.63 0 100 -0.0
09/02/2021
3.73
 10,400 3.63 3.73 3.63 0 0 0
08/02/2021
3.63
 18,191 3.82 3.82 3.63 0 0 0
05/02/2021
3.82
 12,100 3.91 3.91 3.73 0 0 0
04/02/2021
3.91
 10,213 3.82 4.09 3.73 200 0 0.0
03/02/2021
3.82
 35,045 3.54 3.82 3.36 0 0 0
02/02/2021
3.54
 90,900 3.54 3.54 3.36 1,000 7,000 -0.0
01/02/2021
3.54
 23,800 3.82 3.91 3.54 0 0 0
29/01/2021
3.82
 20,029 3.54 3.82 3.54 4,000 3,000 0.0
28/01/2021
3.54
 102,400 3.91 4.09 3.54 0 0 0
27/01/2021
3.91
 76,500 4.27 4.27 3.91 0 20,700 -0.1
26/01/2021
4.27
 107,400 4.54 4.54 4.18 0 28,800 -0.1
25/01/2021
4.54
 49,200 4.54 4.63 4.36 0 300 -0.0
22/01/2021
4.54
 73,300 4.27 4.54 4.27 0 0 0
21/01/2021
4.27
 185,900 4.72 4.72 4.27 100 0 0.0
20/01/2021
4.72
 6,338 4.72 4.72 4.45 0 0 0
19/01/2021
4.72
 17,400 4.82 4.82 4.45 0 0 0
18/01/2021
4.82
 204,869 5.09 5.09 4.63 0 0 0
15/01/2021
5.09
 66,838 5.09 5.18 4.91 0 5 -0.0
14/01/2021
5.09
 137,560 5.27 5.63 5.09 0 0 0
13/01/2021
5.27
 290,123 5.36 5.82 5.27 89,800 0 0.6
12/01/2021
5.36
 90,900 5.09 5.54 5.18 0 100 -0.0
11/01/2021
5.09
 26,300 4.63 5.09 4.45 0 0 0
08/01/2021
4.63
 46,823 4.36 4.72 4.36 0 100 -0.0
07/01/2021
4.36
 23,162 4.27 4.36 4.27 0 0 0
06/01/2021
4.27
 10,900 4.27 4.27 4.18 0 0 0
05/01/2021
4.27
 27,866 4.36 4.36 4.09 0 0 0
04/01/2021
4.36
 2,700 4.27 4.36 4.09 0 0 0
31/12/2020
4.27
 6,100 4.27 4.27 4.27 0 300 -0.0
30/12/2020
4.27
 28,404 4.27 4.63 4.27 0 0 0
29/12/2020
4.27
 17,812 4.09 4.27 4.00 0 0 0
28/12/2020
4.09
 10,376 4.09 4.09 4.09 0 0 0
25/12/2020
4.09
 1,596 4.18 4.18 4.00 0 0 0
24/12/2020
4.18
 24,638 4.09 4.18 4.00 0 0 0
23/12/2020
4.09
 1,738 4.09 4.09 4.09 0 0 0
22/12/2020
4.09
 8,182 4.00 4.09 3.91 0 0 0
21/12/2020
4.00
 9,292 3.91 4.09 3.91 0 0 0
18/12/2020
3.91
 8,342 4.09 4.09 3.91 0 0 0
17/12/2020
4.09
 200 3.91 4.09 4.09 0 0 0
16/12/2020
3.91
 528 3.91 3.91 3.91 0 0 0
15/12/2020
3.91
 8,954 4.09 4.09 3.91 0 0 0
14/12/2020
4.09
 134 4.09 4.09 4.09 0 0 0
11/12/2020
4.09
 3,317 4.09 4.09 4.00 0 0 0
10/12/2020
4.09
 142 4.09 4.09 4.09 0 0 0
09/12/2020
4.09
 2,539 3.91 4.09 3.91 0 0 0
08/12/2020
3.91
 3,250 3.91 4.09 3.91 0 0 0
07/12/2020
3.91
 2,710 3.91 4.00 3.91 0 0 0
04/12/2020
3.91
 500 4.09 4.09 3.91 0 0 0
03/12/2020
4.09
 193 4.09 4.09 4.09 0 0 0
02/12/2020
4.09
 710 3.91 4.09 4.00 0 2 -0.0
01/12/2020
3.91
 300 3.91 4.09 3.91 0 0 0
30/11/2020
3.91
 500 4.09 4.09 3.91 0 0 0
27/11/2020
4.09
 100 4.00 4.09 4.09 0 0 0
26/11/2020
4.00
 500 3.91 4.09 4.00 0 0 0
25/11/2020
3.91
 500 3.91 3.91 3.91 0 0 0
24/11/2020
3.91
 1,100 4.09 4.09 3.91 0 0 0
23/11/2020
4.09
 6,430 4.09 4.09 4.09 0 0 0
20/11/2020
4.09
 3,500 4.09 4.09 4.09 0 0 0
19/11/2020
4.09
 5,900 4.09 4.09 3.91 0 0 0
18/11/2020
4.09
 2,810 4.09 4.09 4.09 0 0 0
17/11/2020
4.09
 200 3.82 4.09 4.09 0 0 0
16/11/2020
3.82
 10,400 4.09 4.09 3.82 0 0 0
13/11/2020
4.09
 4,300 4.09 4.09 3.73 0 0 0
12/11/2020
4.09
 100 4.09 4.09 4.09 0 0 0
11/11/2020
4.09
 100 4.09 4.09 4.09 0 0 0
10/11/2020
4.09
 807 4.00 4.09 3.91 0 0 0
09/11/2020
4.00
 9 4.00 4.00 4.00 0 0 0
06/11/2020
4.00
 44 4.00 4.00 4.00 0 0 0
05/11/2020
4.00
 204 4.00 4.00 4.00 0 0 0
04/11/2020
4.00
 1,000 4.00 4.00 4.00 0 0 0
03/11/2020
4.00
 220 4.00 4.00 4.00 0 0 0
02/11/2020
4.00
 100 4.00 4.00 4.00 0 0 0
30/10/2020
4.00
 10 4.00 4.00 4.00 0 0 0
29/10/2020
4.00
 20 4.00 4.00 4.00 0 0 0
28/10/2020
4.00
 0 4.00 4.00 4.00 0 0 0
27/10/2020
4.00
 100 4.00 4.00 4.00 0 0 0
26/10/2020
4.00
 0 4.00 4.00 4.00 0 0 0
23/10/2020
4.00
 132 3.73 4.00 4.00 0 0 0
22/10/2020
3.73
 20 3.73 3.73 3.73 0 0 0
21/10/2020
3.73
 3,200 4.00 4.09 3.73 0 0 0
20/10/2020
4.00
 700 4.09 4.09 4.00 0 0 0
19/10/2020
4.09
 232 4.09 4.09 4.09 0 0 0
16/10/2020
4.09
 3,018 4.00 4.09 4.00 0 0 0
15/10/2020
4.00
 6,100 4.09 4.09 4.00 0 0 0
14/10/2020
4.09
 1,050 4.09 4.09 4.00 0 0 0
13/10/2020
4.09
 550 4.27 4.27 4.09 0 0 0
12/10/2020
4.27
 1,000 4.27 4.27 4.27 0 0 0
09/10/2020
4.27
 3,200 4.27 4.27 4.27 0 0 0
08/10/2020
4.27
 3,510 4.18 4.27 4.27 0 0 0
07/10/2020
4.18
 0 4.18 4.18 4.18 0 0 0
06/10/2020
4.18
 2,600 4.18 4.18 4.00 0 0 0
05/10/2020
4.18
 2,200 4.18 4.18 4.09 0 200 -0.0
02/10/2020
4.18
 900 4.18 4.18 4.18 0 0 0
01/10/2020
4.18
 400 4.09 4.18 4.09 0 0 0
30/09/2020
4.09
 1,000 4.00 4.09 4.09 0 0 0
29/09/2020
4.00
 1,350 4.27 4.27 3.91 0 0 0
28/09/2020
4.27
 2,060 4.00 4.27 4.27 0 0 0
25/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
25/09/2020
4.00
 1,900 3.79 4.00 3.91 0 0 0
24/09/2020
3.79
 2,900 3.97 4.32 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |