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)
20/02/2019
3.79
 10,392 3.79 3.79 3.70 0 0 0
19/02/2019
3.79
 5,500 3.97 4.32 3.79 0 0 0
18/02/2019
3.97
 4 3.97 3.97 3.97 0 0 0
15/02/2019
3.97
 2,607 3.97 3.97 3.97 0 0 0
14/02/2019
3.97
 1,100 3.88 3.97 3.97 0 0 0
13/02/2019
3.88
 2,100 3.97 3.97 3.88 0 0 0
12/02/2019
3.97
 2,000 4.23 4.23 3.97 0 0 0
11/02/2019
4.23
 0 4.23 4.23 4.23 0 0 0
01/02/2019
4.23
 7,000 4.68 4.68 4.23 0 0 0
31/01/2019
4.68
 0 4.68 4.68 4.68 0 0 0
30/01/2019
4.68
 0 4.68 4.68 4.68 0 0 0
29/01/2019
4.68
 0 4.68 4.68 4.68 0 0 0
28/01/2019
4.68
 2,100 4.68 4.68 4.23 0 0 0
25/01/2019
4.68
 0 4.68 4.68 4.68 0 0 0
24/01/2019
4.68
 0 4.68 4.68 4.68 0 0 0
23/01/2019
4.68
 0 4.68 4.68 4.68 0 0 0
22/01/2019
4.68
 0 4.68 4.68 4.68 0 0 0
21/01/2019
4.68
 100 4.41 4.68 4.68 0 0 0
18/01/2019
4.41
 5,100 4.23 4.41 4.41 0 0 0
17/01/2019
4.23
 100 4.06 4.23 4.23 0 0 0
16/01/2019
4.06
 100 3.70 4.06 4.06 0 0 0
15/01/2019
3.70
 0 3.70 3.70 3.70 0 0 0
14/01/2019
3.70
 700 3.70 3.70 3.70 0 0 0
11/01/2019
3.70
 0 3.70 3.70 3.70 0 0 0
10/01/2019
3.70
 0 3.70 3.70 3.70 0 0 0
09/01/2019
3.70
 0 3.70 3.70 3.70 0 0 0
08/01/2019
3.70
 300 3.70 3.70 3.70 0 0 0
07/01/2019
3.70
 2,420 3.88 3.88 3.70 0 0 0
04/01/2019
3.88
 1,400 3.97 3.97 3.88 0 0 0
03/01/2019
3.97
 100 4.23 4.23 3.97 0 0 0
02/01/2019
4.23
 3,000 4.68 4.68 4.23 0 0 0
28/12/2018
4.68
 110 4.41 4.68 4.68 0 0 0
27/12/2018
4.41
 1,200 4.68 4.94 4.23 0 1,000 -0.0
26/12/2018
4.68
 3,400 5.12 5.12 4.68 0 0 0
25/12/2018
5.12
 100 4.85 5.12 5.12 0 0 0
24/12/2018
4.85
 210 4.68 4.85 4.85 0 0 0
21/12/2018
4.68
 280 4.59 4.68 4.41 0 0 0
20/12/2018
4.59
 200 4.32 4.59 4.32 0 0 0
19/12/2018
4.32
 100 4.32 4.32 4.32 0 0 0
18/12/2018
4.32
 10 4.32 4.32 4.32 0 0 0
17/12/2018
4.32
 1,700 4.15 4.41 3.97 0 200 -0.0
14/12/2018
4.15
 220 4.32 4.32 4.15 0 0 0
13/12/2018
4.32
 0 4.32 4.32 4.32 0 0 0
12/12/2018
4.32
 1,400 4.76 4.76 4.32 0 77 -0.0
11/12/2018
4.76
 0 4.76 4.76 4.76 0 0 0
10/12/2018
4.76
 0 4.76 4.76 4.76 0 0 0
07/12/2018
4.76
 530 4.41 4.76 4.06 0 0 0
06/12/2018
4.41
 640 4.50 4.76 4.41 0 0 0
05/12/2018
4.50
 9,200 4.50 4.50 4.06 0 8,700 -0.0
04/12/2018
4.50
 0 4.50 4.50 4.50 0 0 0
03/12/2018
4.50
 700 4.41 4.85 4.50 0 0 0
30/11/2018
4.41
 1,200 4.59 4.85 4.41 0 0 0
29/11/2018
4.59
 1,110 4.59 4.85 4.59 0 0 0
28/11/2018
4.59
 2,200 5.03 5.03 4.59 0 0 0
27/11/2018
5.03
 1,080 5.20 5.20 5.03 0 0 0
26/11/2018
5.20
 0 5.20 5.20 5.20 0 0 0
23/11/2018
5.20
 0 5.20 5.20 5.20 0 0 0
22/11/2018
5.20
 0 5.20 5.20 5.20 0 0 0
21/11/2018
5.20
 0 5.20 5.20 5.20 0 0 0
20/11/2018
5.20
 0 5.20 5.20 5.20 0 0 0
19/11/2018
5.20
 0 5.20 5.20 5.20 0 0 0
16/11/2018
5.20
 100 4.94 5.20 5.20 0 0 0
15/11/2018
4.94
 200 5.20 5.20 4.76 0 0 0
14/11/2018
5.20
 0 5.20 5.20 5.20 0 0 0
13/11/2018
5.20
 0 5.20 5.20 5.20 0 0 0
12/11/2018
5.20
 100 5.12 5.20 5.20 0 0 0
09/11/2018
5.12
 0 5.12 5.12 5.12 0 0 0
08/11/2018
5.12
 100 4.94 5.12 5.12 0 0 0
07/11/2018
4.94
 400 5.12 5.20 4.68 200 0 0.0
06/11/2018
5.12
 0 5.12 5.12 5.12 0 0 0
05/11/2018
5.12
 200 5.20 5.29 5.12 0 0 0
02/11/2018
5.20
 110 5.29 5.29 5.20 0 0 0
01/11/2018
5.29
 0 5.29 5.29 5.29 0 0 0
31/10/2018
5.29
 0 5.29 5.29 5.29 0 0 0
30/10/2018
5.29
 100 5.20 5.29 5.29 0 0 0
29/10/2018
5.20
 0 5.20 5.20 5.20 0 0 0
26/10/2018
5.20
 0 5.20 5.20 5.20 0 0 0
25/10/2018
5.20
 0 5.20 5.20 5.20 0 0 0
24/10/2018
5.20
 100 5.12 5.20 5.20 0 0 0
23/10/2018
5.12
 100 5.20 5.20 5.12 0 0 0
22/10/2018
5.20
 100 5.12 5.20 5.20 0 0 0
19/10/2018
5.12
 0 5.12 5.12 5.12 0 0 0
18/10/2018
5.12
 100 5.03 5.12 5.12 0 0 0
17/10/2018
5.03
 200 4.85 5.03 4.85 0 0 0
16/10/2018
4.85
 100 4.59 4.85 4.85 0 0 0
15/10/2018
4.59
 3,030 5.03 5.12 4.59 0 0 0
12/10/2018
5.03
 0 5.03 5.03 5.03 0 0 0
11/10/2018
5.03
 300 5.03 5.03 4.59 100 200 -0.0
10/10/2018
5.03
 0 5.03 5.03 5.03 0 0 0
09/10/2018
5.03
 0 5.03 5.03 5.03 0 0 0
08/10/2018
5.03
 1,900 5.03 5.03 4.68 0 0 0
05/10/2018
5.03
 100 4.94 5.03 5.03 0 0 0
04/10/2018
4.94
 4,200 5.03 5.03 4.68 0 0 0
03/10/2018
5.03
 0 5.03 5.03 5.03 0 0 0
02/10/2018
5.03
 3,330 5.03 5.03 4.68 0 0 0
01/10/2018
5.03
 36,300 4.68 5.03 4.68 0 0 0
28/09/2018
4.68
 3,115 4.85 4.85 4.68 0 0 0
27/09/2018
4.85
 17,600 4.41 4.85 4.59 0 0 0
26/09/2018
4.41
 23,900 4.06 4.41 4.15 0 0 0
25/09/2018
4.06
 4,210 3.88 4.15 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |