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)
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
23/09/2020
3.97
 300 4.15 4.23 3.97 0 0 0
22/09/2020
4.15
 0 4.15 4.15 4.15 0 0 0
21/09/2020
4.15
 1,160 4.15 4.15 4.06 100 0 0.0
18/09/2020
4.15
 200 4.15 4.15 4.15 0 0 0
17/09/2020
4.15
 5,200 4.23 4.23 4.15 0 0 0
16/09/2020
4.23
 1,010 4.32 4.32 4.23 0 0 0
15/09/2020
4.32
 1,000 4.32 4.32 4.32 0 0 0
14/09/2020
4.32
 1,075 4.15 4.32 4.32 0 0 0
11/09/2020
4.15
 1,800 4.32 4.32 4.15 0 0 0
10/09/2020
4.32
 1,000 4.23 4.32 4.32 0 0 0
09/09/2020
4.23
 50 4.23 4.23 4.23 0 0 0
08/09/2020
4.23
 505 4.23 4.23 4.23 0 0 0
07/09/2020
4.23
 1,220 4.32 4.32 4.06 0 0 0
04/09/2020
4.32
 0 4.32 4.32 4.32 0 0 0
03/09/2020
4.32
 1,000 4.15 4.32 4.32 0 0 0
01/09/2020
4.15
 3,830 4.32 4.32 4.15 0 0 0
31/08/2020
4.32
 1,000 4.06 4.32 4.32 0 0 0
28/08/2020
4.06
 4,830 4.06 4.06 3.97 0 0 0
27/08/2020
4.06
 12,600 4.06 4.41 4.06 0 0 0
26/08/2020
4.06
 728 4.41 4.59 4.06 0 0 0
25/08/2020
4.41
 4,601 4.06 4.41 4.41 0 0 0
24/08/2020
4.06
 6,340 4.32 4.41 4.06 0 0 0
21/08/2020
4.32
 200 4.32 4.32 3.97 0 0 0
20/08/2020
4.32
 1,100 4.23 4.32 4.32 0 0 0
19/08/2020
4.23
 2,310 4.32 4.32 3.97 0 100 -0.0
18/08/2020
4.32
 3,500 4.41 4.41 3.97 0 0 0
17/08/2020
4.41
 0 4.41 4.41 4.41 0 0 0
14/08/2020
4.41
 100 4.23 4.41 4.41 0 0 0
13/08/2020
4.23
 300 3.88 4.23 3.97 0 0 0
12/08/2020
3.88
 4,000 4.15 4.15 3.88 0 0 0
11/08/2020
4.15
 200 4.06 4.15 4.15 0 0 0
10/08/2020
4.06
 100 3.79 4.06 4.06 0 0 0
07/08/2020
3.79
 100 4.06 4.06 3.79 0 0 0
06/08/2020
4.06
 20 4.06 4.06 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |