CTCP Xi măng VICEM Bút Sơn (bts)

4.60
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
(2026-08-18) 		-0.30 -6% 97,300 -700 -0.0
4.60
5.40
4.60
2 tháng
(2026-07-20) 		-0.30 -6% 181,200 -400 -0.0
4.60
5.40
4.60
3 tháng
(2026-06-19) 		-0.30 -6% 268,900 -400 -0.0
4.60
5.40
4.60
6 tháng
(2026-03-23) 		-0.20 -4.08% 631,900 -500 -0.0
4.60
5.40
4.60
12 tháng
(2025-09-22) 		-0.80 -14.55% 2,758,600 -6,600 -0.0
4.60
5.50
4.60
24 tháng
(2024-09-27) 		-0.60 -11.32% 8,124,225 -6,789 -0.0
4.60
5.80
4.60
36 tháng
(2023-10-03) 		-0.60 -11.32% 14,775,303 -10,431 -0.0
4.60
7.60
4.60
60 tháng
(2021-10-13) 		-6.38 -57.60% 66,907,532 -435 -0.0
4
15.54
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2019
4.15
 1,100 4.15 4.15 4.06 0 0 0
12/04/2019
4.15
 20 4.15 4.15 4.15 0 0 0
11/04/2019
4.15
 100 3.97 4.15 4.15 0 0 0
10/04/2019
3.97
 4,300 3.97 3.97 3.97 0 0 0
09/04/2019
3.97
 3,200 3.88 4.15 3.88 0 0 0
08/04/2019
3.88
 50 3.88 3.88 3.88 0 0 0
05/04/2019
3.88
 0 3.88 3.88 3.88 0 0 0
04/04/2019
3.88
 0 3.88 3.88 3.88 0 0 0
03/04/2019
3.88
 0 3.88 3.88 3.88 0 0 0
02/04/2019
3.88
 0 3.88 3.88 3.88 0 0 0
01/04/2019
3.88
 10 3.88 3.88 3.88 0 0 0
29/03/2019
3.88
 0 3.88 3.88 3.88 0 0 0
28/03/2019
3.88
 0 3.88 3.88 3.88 0 0 0
27/03/2019
3.88
 200 4.15 4.15 3.88 0 0 0
26/03/2019
4.15
 400 3.79 4.15 3.79 0 0 0
25/03/2019
3.79
 1,100 3.79 3.79 3.79 0 0 0
22/03/2019
3.79
 1,000 3.97 3.97 3.79 0 0 0
21/03/2019
3.97
 4,300 4.15 4.15 3.97 0 0 0
20/03/2019
4.15
 0 4.15 4.15 4.15 0 0 0
19/03/2019
4.15
 0 4.15 4.15 4.15 0 0 0
18/03/2019
4.15
 1,300 4.15 4.15 4.15 0 0 0
15/03/2019
4.15
 14,000 4.32 4.32 4.06 0 0 0
14/03/2019
4.32
 5,000 3.97 4.32 4.32 0 0 0
13/03/2019
3.97
 2,200 4.06 4.06 3.97 0 0 0
12/03/2019
4.06
 100 3.97 4.06 4.06 0 0 0
11/03/2019
3.97
 0 3.97 3.97 3.97 0 0 0
08/03/2019
3.97
 1,500 3.97 3.97 3.97 0 0 0
07/03/2019
3.97
 5,568 4.06 4.06 3.97 0 0 0
06/03/2019
4.06
 300 3.97 4.06 4.06 0 0 0
05/03/2019
3.97
 1,800 3.88 3.97 3.97 0 0 0
04/03/2019
3.88
 0 3.88 3.88 3.88 0 0 0
01/03/2019
3.88
 0 3.88 3.88 3.88 0 0 0
28/02/2019
3.88
 3,000 3.88 3.88 3.88 0 0 0
27/02/2019
3.88
 3,190 3.97 3.97 3.88 0 0 0
26/02/2019
3.97
 4,074 4.23 4.23 3.97 0 0 0
25/02/2019
4.23
 522 4.15 4.23 4.23 0 0 0
22/02/2019
4.15
 3,408 3.79 4.15 4.15 0 0 0
21/02/2019
3.79
 4 3.79 3.79 3.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |