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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |