CTCP Xi măng VICEM Bút Sơn (bts)

5.20
0.10
(1.96%)
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)
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
14/07/2017
6.79
 245 6.70 6.79 6.09 0 0 0
13/07/2017
6.70
 600 6.88 6.88 6.70 0 0 0
12/07/2017
6.88
 0 6.88 6.88 6.88 0 0 0
11/07/2017
6.88
 0 6.88 6.88 6.88 0 0 0
10/07/2017
6.88
 0 6.88 6.88 6.88 0 0 0
07/07/2017
6.88
 0 6.88 6.88 6.88 0 0 0
06/07/2017
6.88
 300 6.62 6.88 6.26 0 0 0
05/07/2017
6.62
 0 6.62 6.62 6.62 0 0 0
04/07/2017
6.62
 0 6.62 6.62 6.62 0 0 0
03/07/2017
6.62
 56,300 6.35 6.62 6.53 0 0 0
30/06/2017
6.35
 0 6.35 6.35 6.35 0 0 0
29/06/2017
6.35
 500 6.79 6.79 6.35 0 0 0
28/06/2017
6.79
 0 6.79 6.79 6.79 0 0 0
27/06/2017
6.79
 300 6.79 6.79 6.17 0 0 0
26/06/2017
6.79
 386 6.79 6.79 6.79 0 0 0
23/06/2017
6.79
 1,206 6.70 6.79 6.09 0 0 0
22/06/2017
6.70
 0 6.70 6.70 6.70 0 0 0
21/06/2017
6.70
 0 6.70 6.70 6.70 0 0 0
20/06/2017
6.70
 20 6.70 6.70 6.70 0 0 0
19/06/2017
6.70
 2,440 6.35 6.70 6.17 0 0 0
16/06/2017
6.35
 400 6.62 6.62 6.35 0 0 0
15/06/2017
6.62
 200 6.70 6.70 6.62 0 0 0
14/06/2017
6.70
 100 6.35 6.70 6.70 0 0 0
13/06/2017
6.35
 0 6.35 6.35 6.35 0 0 0
12/06/2017
6.35
 0 6.35 6.35 6.35 0 0 0
09/06/2017
6.35
 0 6.35 6.35 6.35 0 0 0
08/06/2017
6.35
 4,600 6.53 6.88 6.35 0 0 0
07/06/2017
6.53
 0 6.53 6.53 6.53 0 0 0
06/06/2017
6.53
 0 6.53 6.53 6.53 0 0 0
05/06/2017
6.53
 1,106 6.97 6.97 6.53 0 0 0
02/06/2017
6.97
 1,000 6.88 6.97 6.88 0 0 0
01/06/2017
6.88
 3,000 6.79 6.88 6.62 0 0 0
31/05/2017
6.79
 2,200 6.62 6.79 6.79 0 0 0
30/05/2017
6.62
 200 6.53 6.62 6.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |