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)
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
05/08/2020
4.06
 218 3.97 4.06 4.06 0 0 0
04/08/2020
3.97
 800 4.06 4.23 3.97 0 0 0
03/08/2020
4.06
 1,400 4.06 4.06 3.70 0 0 0
31/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
30/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
29/07/2020
4.06
 400 3.97 4.06 3.62 0 0 0
28/07/2020
3.97
 18,600 4.41 4.41 3.97 0 0 0
27/07/2020
4.41
 0 4.41 4.41 4.41 0 0 0
24/07/2020
4.41
 0 4.41 4.41 4.41 0 0 0
23/07/2020
4.41
 0 4.41 4.41 4.41 0 0 0
22/07/2020
4.41
 500 4.15 4.41 4.32 0 200 -0.0
21/07/2020
4.15
 100 4.41 4.41 4.15 0 0 0
20/07/2020
4.41
 5,250 4.23 4.41 4.41 0 0 0
17/07/2020
4.23
 3,908 4.06 4.23 4.06 0 300 -0.0
16/07/2020
4.06
 10,800 3.97 4.06 3.88 0 0 0
15/07/2020
3.97
 3,700 3.88 4.06 3.62 0 0 0
14/07/2020
3.88
 2,400 3.53 3.88 3.53 0 0 0
13/07/2020
3.53
 340 3.79 3.79 3.53 0 0 0
10/07/2020
3.79
 1,520 3.79 3.79 3.79 0 0 0
09/07/2020
3.79
 3,200 3.79 3.79 3.79 0 0 0
08/07/2020
3.79
 11,998 3.62 3.79 3.53 0 100 -0.0
07/07/2020
3.62
 2,400 3.35 3.62 3.53 0 200 -0.0
06/07/2020
3.35
 640 3.70 3.79 3.35 0 0 0
03/07/2020
3.70
 1,539 3.44 3.70 3.53 0 0 0
02/07/2020
3.44
 0 3.44 3.44 3.44 0 0 0
01/07/2020
3.44
 900 3.26 3.44 3.09 0 0 0
30/06/2020
3.26
 240 3.44 3.44 3.26 0 0 0
29/06/2020
3.44
 100 3.35 3.44 3.44 0 0 0
26/06/2020
3.35
 0 3.35 3.35 3.35 0 0 0
25/06/2020
3.35
 420 3.26 3.35 3.35 0 0 0
24/06/2020
3.26
 1,200 3.53 3.53 3.26 0 0 0
23/06/2020
3.53
 2,300 3.53 3.53 3.53 0 0 0
22/06/2020
3.53
 0 3.53 3.53 3.53 0 0 0
19/06/2020
3.53
 4,900 3.53 3.53 3.53 0 0 0
18/06/2020
3.53
 10,600 3.62 3.62 3.53 0 0 0
17/06/2020
3.62
 2,000 3.62 3.62 3.62 0 0 0
16/06/2020
3.62
 1,100 3.62 3.79 3.26 0 0 0
15/06/2020
3.62
 135 3.62 3.62 3.62 0 0 0
12/06/2020
3.62
 0 3.62 3.62 3.62 0 0 0
11/06/2020
3.62
 244 3.62 3.62 3.62 200 0 0.0
10/06/2020
3.62
 1,900 3.62 3.79 3.62 0 0 0
09/06/2020
3.62
 2,485 3.62 3.70 3.62 0 0 0
08/06/2020
3.62
 3,800 3.53 3.62 3.53 0 0 0
05/06/2020
3.53
 4,600 3.53 3.53 3.53 0 0 0
04/06/2020
3.53
 120 3.79 3.79 3.53 0 0 0
03/06/2020
3.79
 20 3.79 3.79 3.79 0 0 0
02/06/2020
3.79
 0 3.79 3.79 3.79 0 0 0
01/06/2020
3.79
 2,099 3.53 3.79 3.53 0 0 0
29/05/2020
3.53
 500 3.79 3.79 3.53 0 0 0
28/05/2020
3.79
 0 3.79 3.79 3.79 0 0 0
27/05/2020
3.79
 16 3.79 3.79 3.79 0 0 0
26/05/2020
3.79
 4,000 3.53 3.79 3.53 0 0 0
25/05/2020
3.53
 620 3.53 3.53 3.53 0 0 0
22/05/2020
3.53
 400 3.62 3.62 3.53 0 0 0
21/05/2020
3.62
 0 3.62 3.62 3.62 0 0 0
20/05/2020
3.62
 0 3.62 3.62 3.62 0 0 0
19/05/2020
3.62
 2,000 3.53 3.62 3.62 0 0 0
18/05/2020
3.53
 157 3.35 3.53 3.53 0 100 -0.0
15/05/2020
3.35
 3,200 3.53 3.53 3.35 0 0 0
14/05/2020
3.53
 1,600 3.53 3.53 3.53 0 0 0
13/05/2020
3.53
 43,100 3.53 3.62 3.53 0 0 0
12/05/2020
3.53
 3,700 3.44 3.62 3.44 0 0 0
11/05/2020
3.44
 7,500 3.35 3.44 3.44 0 0 0
08/05/2020
3.35
 3,903 3.44 3.53 3.26 0 0 0
07/05/2020
3.44
 143 3.53 3.53 3.44 0 0 0
06/05/2020
3.53
 0 3.53 3.53 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |