CTCP Xi măng VICEM Bút Sơn (bts)

5
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
(2026-05-20) 		-0.10 -1.96% 146,500 -100 0
5
5.20
5
2 tháng
(2026-04-20) 		-0.20 -3.85% 235,000 -100 0
5
5.20
5
3 tháng
(2026-03-23) 		0.10 2.04% 359,000 -1,900 -0.0
4.90
5.20
5
6 tháng
(2025-12-22) 		-0.40 -7.41% 1,461,300 -10,100 -0.1
4.90
5.50
5
12 tháng
(2025-06-24) 		-0.10 -1.96% 5,711,600 -2,600 -0.0
4.90
5.70
5
24 tháng
(2024-07-01) 		-0.50 -9.09% 8,943,229 -2,589 -0.0
4.80
5.80
5
36 tháng
(2023-07-05) 		-1.38 -21.64% 18,039,180 35,956 0.3
4.80
6.48
5
60 tháng
(2021-07-15) 		-0.45 -8.28% 85,459,616 -193,635 -2.6
4
15.54
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2018
4.23
 0 4.23 4.23 4.23 0 0 0
15/01/2018
4.23
 1,000 4.32 4.32 4.23 0 0 0
12/01/2018
4.32
 0 4.32 4.32 4.32 0 0 0
11/01/2018
4.32
 100 3.97 4.32 4.32 0 0 0
10/01/2018
3.97
 6,160 3.97 4.06 3.97 0 0 0
09/01/2018
3.97
 300 4.06 4.06 3.97 0 0 0
08/01/2018
4.06
 1,000 3.97 4.06 4.06 0 0 0
05/01/2018
3.97
 3,100 3.97 4.15 3.97 0 0 0
04/01/2018
3.97
 2,200 4.15 4.15 3.97 0 200 -0.0
03/01/2018
4.15
 500 3.97 4.15 3.97 0 0 0
02/01/2018
3.97
 7,700 3.97 4.23 3.79 0 0 0
29/12/2017
3.97
 100 4.23 4.23 3.97 0 0 0
28/12/2017
4.23
 2,100 3.97 4.23 3.88 0 0 0
27/12/2017
3.97
 1,400 4.23 4.23 3.97 0 0 0
26/12/2017
4.23
 155 4.06 4.23 4.23 0 0 0
25/12/2017
4.06
 1,187 3.88 4.06 3.88 0 27 -0.0
22/12/2017
3.88
 1,400 4.06 4.06 3.88 0 0 0
21/12/2017
4.06
 2,100 4.23 4.23 3.97 0 0 0
20/12/2017
4.23
 0 4.23 4.23 4.23 0 0 0
19/12/2017
4.23
 300 3.97 4.23 3.97 0 0 0
18/12/2017
3.97
 2,000 4.15 4.15 3.97 0 0 0
15/12/2017
4.15
 1,250 4.23 4.23 4.15 0 0 0
14/12/2017
4.23
 20,000 4.41 4.41 4.06 0 0 0
13/12/2017
4.41
 14,800 4.50 4.50 4.06 0 0 0
12/12/2017
4.50
 1,000 4.41 4.50 4.50 1,000 0 0.0
11/12/2017
4.41
 11,100 4.85 4.85 4.41 0 0 0
08/12/2017
4.85
 4,810 4.41 4.85 3.97 0 0 0
07/12/2017
4.41
 95 4.41 4.41 4.41 0 0 0
06/12/2017
4.41
 18,000 4.50 4.50 4.32 0 0 0
05/12/2017
4.50
 147,800 4.50 4.50 4.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |