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)
04/12/2017
4.50
 6,200 4.85 5.29 4.41 0 0 0
01/12/2017
4.85
 0 4.85 4.85 4.85 0 0 0
30/11/2017
4.85
 1,600 4.76 4.85 4.76 0 0 0
29/11/2017
4.76
 0 4.76 4.76 4.76 0 0 0
28/11/2017
4.76
 1,505 4.50 4.76 4.76 0 0 0
27/11/2017
4.50
 700 4.41 4.50 4.50 0 0 0
24/11/2017
4.41
 900 4.76 4.85 4.41 0 50 -0.0
23/11/2017
4.76
 4,402 5.29 5.29 4.76 0 0 0
22/11/2017
5.29
 1,600 5.65 5.65 5.29 0 0 0
21/11/2017
5.65
 0 5.65 5.65 5.65 0 0 0
20/11/2017
5.65
 10,100 5.73 5.73 5.20 0 0 0
17/11/2017
5.73
 0 5.73 5.73 5.73 0 0 0
16/11/2017
5.73
 0 5.73 5.73 5.73 0 0 0
15/11/2017
5.73
 0 5.73 5.73 5.73 0 0 0
14/11/2017
5.73
 0 5.73 5.73 5.73 0 0 0
13/11/2017
5.73
 0 5.73 5.73 5.73 0 0 0
10/11/2017
5.73
 0 5.73 5.73 5.73 0 0 0
09/11/2017
5.73
 0 5.73 5.73 5.73 0 0 0
08/11/2017
5.73
 0 5.73 5.73 5.73 0 0 0
07/11/2017
5.73
 12,600 5.29 5.73 4.76 0 40 -0.0
06/11/2017
5.29
 0 5.29 5.29 5.29 0 0 0
03/11/2017
5.29
 5 5.29 5.29 5.29 0 5 -0.0
02/11/2017
5.29
 100 5.20 5.29 5.29 0 0 0
01/11/2017
5.20
 0 5.20 5.20 5.20 0 0 0
31/10/2017
5.20
 0 5.20 5.20 5.20 0 0 0
30/10/2017
5.20
 500 5.20 5.20 4.76 0 170 -0.0
27/10/2017
5.20
 0 5.20 5.20 5.20 0 0 0
26/10/2017
5.20
 0 5.20 5.20 5.20 0 0 0
25/10/2017
5.20
 0 5.20 5.20 5.20 0 0 0
24/10/2017
5.20
 0 5.20 5.20 5.20 0 0 0
23/10/2017
5.20
 300 4.85 5.20 4.41 0 0 0
20/10/2017
4.85
 0 4.85 4.85 4.85 0 0 0
19/10/2017
4.85
 0 4.85 4.85 4.85 0 0 0
18/10/2017
4.85
 2,700 4.85 4.85 4.85 0 0 0
17/10/2017
4.85
 0 4.85 4.85 4.85 0 0 0
16/10/2017
4.85
 0 4.85 4.85 4.85 0 0 0
13/10/2017
4.85
 0 4.85 4.85 4.85 0 0 0
12/10/2017
4.85
 1,700 4.85 4.85 4.85 0 500 -0.0
11/10/2017
4.85
 0 4.85 4.85 4.85 0 0 0
10/10/2017
4.85
 1,000 4.76 4.85 4.85 0 0 0
09/10/2017
4.76
 4,100 5.29 5.73 4.76 0 0 0
06/10/2017
5.29
 0 5.29 5.29 5.29 0 0 0
05/10/2017
5.29
 2,100 5.29 5.29 5.29 0 0 0
04/10/2017
5.29
 0 5.29 5.29 5.29 0 0 0
03/10/2017
5.29
 0 5.29 5.29 5.29 0 0 0
02/10/2017
5.29
 1,300 4.85 5.29 5.29 1,300 0 0.0
29/09/2017
4.85
 200 5.29 5.29 4.85 0 0 0
28/09/2017
5.29
 6,732 5.29 5.29 5.29 0 0 0
27/09/2017
5.29
 18,900 5.29 5.29 5.29 0 0 0
26/09/2017
5.29
 21,900 5.56 5.56 5.29 0 0 0
25/09/2017
5.56
 0 5.56 5.56 5.56 0 0 0
22/09/2017
5.56
 0 5.56 5.56 5.56 0 0 0
21/09/2017
5.56
 800 5.65 5.65 5.56 0 0 0
20/09/2017
5.65
 5 5.65 5.65 5.65 0 5 -0.0
19/09/2017
5.65
 0 5.65 5.65 5.65 0 0 0
18/09/2017
5.65
 2,800 6.09 6.09 5.65 0 0 0
15/09/2017
6.09
 20,100 5.65 6.09 5.65 0 5,000 -0.0
14/09/2017
5.65
 0 5.65 5.65 5.65 0 0 0
13/09/2017
5.65
 2,300 5.29 5.73 4.76 0 0 0
12/09/2017
5.29
 0 5.29 5.29 5.29 0 0 0
11/09/2017
5.29
 100 5.65 5.65 5.29 0 0 0
08/09/2017
5.65
 200 6.53 6.53 5.65 0 0 0
07/09/2017
6.53
 1,900 6.00 6.53 6.00 0 0 0
06/09/2017
6.00
 6,000 6.17 6.17 6.00 0 4,000 -0.0
05/09/2017
6.17
 2,100 6.26 6.26 6.17 0 0 0
01/09/2017
6.26
 4,100 6.09 6.26 6.26 0 0 0
31/08/2017
6.09
 6,400 6.26 6.26 6.09 0 0 0
30/08/2017
6.26
 0 6.26 6.26 6.26 0 0 0
29/08/2017
6.26
 4,027 6.26 6.26 6.26 0 0 0
28/08/2017
6.26
 0 6.26 6.26 6.26 0 0 0
25/08/2017
6.26
 0 6.26 6.26 6.26 0 0 0
24/08/2017
6.26
 100 6.00 6.26 6.26 0 0 0
23/08/2017
6.00
 600 6.00 6.00 5.82 0 0 0
22/08/2017
6.00
 0 6.00 6.00 6.00 0 0 0
21/08/2017
6.00
 2,000 5.73 6.00 5.73 0 0 0
18/08/2017
5.73
 6,100 6.17 6.17 5.73 0 0 0
17/08/2017
6.17
 1,100 6.00 6.17 6.17 0 0 0
16/08/2017
6.00
 400 6.00 6.00 6.00 0 0 0
15/08/2017
6.00
 125 6.26 6.26 6.00 0 0 0
14/08/2017
6.26
 0 6.26 6.26 6.26 0 0 0
11/08/2017
6.26
 0 6.26 6.26 6.26 0 0 0
10/08/2017
6.26
 0 6.26 6.26 6.26 0 0 0
09/08/2017
6.26
 110 6.26 6.26 6.26 0 0 0
08/08/2017
6.26
 600 6.17 6.26 5.73 0 0 0
07/08/2017
6.17
 6,100 6.17 6.17 6.17 0 0 0
04/08/2017
6.17
 100 6.17 6.17 6.17 0 0 0
03/08/2017
6.17
 0 6.17 6.17 6.17 0 0 0
02/08/2017
6.17
 15 6.17 6.17 6.17 0 0 0
01/08/2017
6.17
 1,000 6.09 6.17 5.65 0 0 0
31/07/2017
6.09
 2,100 6.00 6.09 5.56 0 0 0
28/07/2017
6.00
 5,500 5.82 6.00 5.82 0 1,800 -0.0
27/07/2017
5.82
 0 5.82 5.82 5.82 0 0 0
26/07/2017
5.82
 0 5.82 5.82 5.82 0 0 0
25/07/2017
5.82
 0 5.82 5.82 5.82 0 0 0
24/07/2017
5.82
 2,734 6.17 6.17 5.82 0 0 0
21/07/2017
6.17
 1,100 6.17 6.17 6.17 0 0 0
20/07/2017
6.17
 0 6.17 6.17 6.17 0 0 0
19/07/2017
6.17
 300 6.79 6.79 6.17 0 0 0
18/07/2017
6.79
 0 6.79 6.79 6.79 0 0 0
17/07/2017
6.79
 0 6.79 6.79 6.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |