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)
05/05/2020
3.53
 610 3.53 3.53 3.53 0 0 0
04/05/2020
3.53
 4,403 3.26 3.53 3.53 0 0 0
29/04/2020
3.26
 4,455 3.18 3.44 3.26 0 0 0
28/04/2020
3.18
 100 3.35 3.35 3.18 0 0 0
27/04/2020
3.35
 100 3.70 3.70 3.35 0 0 0
24/04/2020
3.70
 500 3.70 3.70 3.70 0 0 0
23/04/2020
3.70
 600 3.70 3.70 3.35 0 0 0
22/04/2020
3.70
 3,900 3.70 3.70 3.53 0 0 0
21/04/2020
3.70
 2,100 3.70 3.70 3.70 0 0 0
20/04/2020
3.70
 15,050 3.44 3.70 3.53 0 100 -0.0
17/04/2020
3.44
 9,205 3.35 3.44 3.26 0 0 0
16/04/2020
3.35
 2,330 3.09 3.35 3.09 0 0 0
15/04/2020
3.09
 100 3.18 3.18 3.09 0 0 0
14/04/2020
3.18
 100 3.09 3.18 3.18 0 0 0
13/04/2020
3.09
 1,100 3.09 3.09 3.09 0 0 0
10/04/2020
3.09
 3,000 3.00 3.09 3.00 0 0 0
09/04/2020
3.00
 0 3.00 3.00 3.00 0 0 0
08/04/2020
3.00
 7,000 3.26 3.35 3.00 0 0 0
07/04/2020
3.26
 1,200 3.44 3.44 3.26 0 0 0
06/04/2020
3.44
 4,650 3.18 3.44 3.18 0 0 0
03/04/2020
3.18
 2,700 3.53 3.53 3.18 0 0 0
01/04/2020
3.53
 1,850 3.35 3.53 3.09 0 0 0
31/03/2020
3.35
 1,700 3.09 3.35 2.82 0 0 0
30/03/2020
3.09
 0 3.09 3.09 3.09 0 0 0
27/03/2020
3.09
 400 3.09 3.09 3.09 0 0 0
26/03/2020
3.09
 1,311 3.09 3.09 3.09 0 0 0
25/03/2020
3.09
 0 3.09 3.09 3.09 0 0 0
24/03/2020
3.09
 0 3.09 3.09 3.09 0 0 0
23/03/2020
3.09
 10 3.09 3.09 3.09 0 0 0
20/03/2020
3.09
 1,000 3.09 3.09 3.09 0 0 0
19/03/2020
3.09
 7,760 3.26 3.26 3.09 0 100 -0.0
18/03/2020
3.26
 300 3.26 3.26 3.26 0 0 0
17/03/2020
3.26
 150 3.44 3.44 3.26 0 0 0
16/03/2020
3.44
 100 3.53 3.53 3.44 0 0 0
13/03/2020
3.53
 1,900 3.26 3.53 3.09 0 200 -0.0
12/03/2020
3.26
 400 3.44 3.44 3.26 0 400 -0.0
11/03/2020
3.44
 3,000 3.35 3.44 3.44 0 0 0
10/03/2020
3.35
 1,100 3.35 3.35 3.18 0 100 -0.0
09/03/2020
3.35
 1,320 3.62 3.62 3.35 0 0 0
06/03/2020
3.62
 3,700 3.53 3.62 3.53 0 0 0
05/03/2020
3.53
 4,930 3.62 3.62 3.53 0 0 0
04/03/2020
3.62
 1,911 3.70 3.70 3.62 0 0 0
03/03/2020
3.70
 1,100 3.79 3.79 3.70 0 0 0
02/03/2020
3.79
 6,000 3.53 3.88 3.70 0 0 0
28/02/2020
3.53
 1,500 3.70 3.70 3.53 0 0 0
27/02/2020
3.70
 0 3.70 3.70 3.70 0 0 0
26/02/2020
3.70
 12,200 3.79 3.79 3.53 0 0 0
25/02/2020
3.79
 200 3.62 3.79 3.79 0 0 0
24/02/2020
3.62
 2,200 3.62 3.70 3.62 0 0 0
21/02/2020
3.62
 2,280 3.79 3.79 3.53 0 0 0
20/02/2020
3.79
 0 3.79 3.79 3.79 0 0 0
19/02/2020
3.79
 2,000 3.62 3.79 3.79 0 0 0
18/02/2020
3.62
 4,100 3.79 3.79 3.53 0 0 0
17/02/2020
3.79
 500 3.70 3.79 3.79 0 0 0
14/02/2020
3.70
 0 3.70 3.70 3.70 0 0 0
13/02/2020
3.70
 7,500 3.88 3.88 3.70 0 0 0
12/02/2020
3.88
 1,800 3.88 4.15 3.88 0 0 0
11/02/2020
3.88
 700 4.15 4.15 3.88 0 0 0
10/02/2020
4.15
 160 3.79 4.15 4.15 0 0 0
07/02/2020
3.79
 400 3.70 3.97 3.79 0 0 0
06/02/2020
3.70
 0 3.70 3.70 3.70 0 0 0
05/02/2020
3.70
 0 3.70 3.70 3.70 0 0 0
04/02/2020
3.70
 0 3.70 3.70 3.70 0 0 0
03/02/2020
3.70
 300 3.79 3.79 3.70 0 0 0
31/01/2020
3.79
 0 3.79 3.79 3.79 0 0 0
30/01/2020
3.79
 0 3.79 3.79 3.79 0 0 0
22/01/2020
3.79
 100 3.70 3.79 3.79 0 0 0
21/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
20/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
17/01/2020
3.70
 200 3.88 3.88 3.70 0 0 0
16/01/2020
3.88
 0 3.88 3.88 3.88 0 0 0
15/01/2020
3.88
 0 3.88 3.88 3.88 0 0 0
14/01/2020
3.88
 0 3.88 3.88 3.88 0 0 0
13/01/2020
3.88
 100 4.15 4.15 3.88 0 0 0
10/01/2020
4.15
 1,000 4.06 4.23 3.70 0 100 -0.0
09/01/2020
4.06
 100 4.23 4.23 4.06 0 0 0
08/01/2020
4.23
 0 4.23 4.23 4.23 0 0 0
07/01/2020
4.23
 0 4.23 4.23 4.23 0 0 0
06/01/2020
4.23
 200 4.23 4.23 3.88 0 0 0
03/01/2020
4.23
 300 3.97 4.23 4.23 0 0 0
02/01/2020
3.97
 100 3.79 3.97 3.97 0 0 0
31/12/2019
3.79
 700 4.15 4.32 3.79 0 0 0
30/12/2019
4.15
 30 4.15 4.15 4.15 0 0 0
27/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
26/12/2019
4.15
 70 4.15 4.15 4.15 0 0 0
25/12/2019
4.15
 100 4.06 4.15 4.15 0 0 0
24/12/2019
4.06
 0 4.06 4.06 4.06 0 0 0
23/12/2019
4.06
 100 3.79 4.06 4.06 0 0 0
20/12/2019
3.79
 100 3.88 3.88 3.79 0 0 0
19/12/2019
3.88
 200 4.23 4.23 3.88 0 0 0
18/12/2019
4.23
 2,400 4.15 4.23 4.15 0 0 0
17/12/2019
4.15
 5,700 3.79 4.15 3.88 0 2,800 -0.0
16/12/2019
3.79
 0 3.79 3.79 3.79 0 0 0
13/12/2019
3.79
 0 3.79 3.79 3.79 0 0 0
12/12/2019
3.79
 2,320 3.70 3.79 3.70 0 0 0
11/12/2019
3.70
 0 3.70 3.70 3.70 0 0 0
10/12/2019
3.70
 40,200 3.97 3.97 3.70 0 0 0
09/12/2019
3.97
 0 3.97 3.97 3.97 0 0 0
06/12/2019
3.97
 5,100 4.15 4.15 3.79 0 0 0
05/12/2019
4.15
 800 3.88 4.15 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |