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)
17/07/2015
8.29
 3,000 8.29 8.29 8.29 0 0 0
16/07/2015
8.29
 12,800 8.20 8.29 8.20 7,800 0 0.1
15/07/2015
8.20
 3,500 8.38 8.38 8.20 2,400 0 0.0
14/07/2015
8.38
 0 8.38 8.38 8.38 0 0 0
13/07/2015
8.38
 16,900 8.20 8.38 8.20 9,600 0 0.1
10/07/2015
8.20
 5,000 8.20 8.47 8.20 200 0 0.0
09/07/2015
8.20
 8,200 8.20 8.29 8.20 0 0 0
08/07/2015
8.20
 400 8.64 8.64 8.20 0 0 0
07/07/2015
8.64
 0 8.64 8.64 8.64 0 0 0
06/07/2015
8.64
 16,700 8.64 8.64 8.38 0 0 0
03/07/2015
8.64
 9,800 8.12 8.64 8.12 0 0 0
02/07/2015
8.12
 600 8.38 8.38 7.94 0 0 0
01/07/2015
8.38
 15,600 8.38 8.38 8.29 0 0 0
30/06/2015
8.38
 7,000 8.38 8.38 8.29 0 0 0
29/06/2015
8.38
 800 8.38 9.09 8.38 0 0 0
26/06/2015
8.38
 13,000 8.47 8.56 8.38 0 0 0
25/06/2015
8.47
 6,600 8.47 8.47 8.47 0 0 0
24/06/2015
8.47
 5,200 8.47 9.17 8.47 0 0 0
23/06/2015
8.47
 9,300 8.56 8.56 8.47 8,000 0 0.1
22/06/2015
8.56
 200 8.38 8.64 8.56 0 0 0
19/06/2015
8.38
 10,600 8.38 8.56 8.29 0 0 0
18/06/2015
8.38
 73,900 8.38 8.47 8.38 5,800 0 0.1
17/06/2015
8.38
 13,820 8.47 8.73 8.29 2,800 0 0.0
16/06/2015
8.47
 30,700 8.64 8.64 8.38 7,800 0 0.1
15/06/2015
8.64
 23,700 8.47 9.26 8.47 5,200 0 0.1
12/06/2015
8.47
 30,100 8.64 8.64 8.47 10,000 0 0.1
11/06/2015
8.64
 18,620 8.56 8.73 8.56 5,000 0 0.0
10/06/2015
8.56
 15,100 8.29 8.64 8.47 6,000 0 0.1
09/06/2015
8.29
 33,400 8.56 8.82 8.29 16,500 0 0.2
08/06/2015
8.56
 24,700 8.56 8.64 8.56 4,500 0 0.0
05/06/2015
8.56
 26,400 8.38 8.91 8.47 0 0 0
04/06/2015
8.38
 11,600 8.12 8.56 8.20 0 0 0
03/06/2015
8.12
 31,000 8.38 8.47 8.12 0 0 0
02/06/2015
8.38
 33,200 8.56 8.64 8.29 0 0 0
01/06/2015
8.56
 24,900 8.64 8.64 8.38 0 0 0
29/05/2015
8.64
 20,120 8.64 8.73 8.47 0 0 0
28/05/2015
8.64
 29,500 8.82 8.82 8.38 0 0 0
27/05/2015
8.82
 8,400 8.82 8.82 8.56 0 0 0
26/05/2015
8.82
 20,200 8.64 9.09 8.64 0 0 0
25/05/2015
8.64
 14,100 8.73 8.73 8.56 0 0 0
22/05/2015
8.73
 42,800 9.17 9.17 8.38 0 0 0
21/05/2015
9.17
 42,500 9.35 9.35 8.73 0 0 0
20/05/2015
9.35
 21,600 9.09 9.44 9.09 0 0 0
19/05/2015
9.09
 5,800 8.56 9.09 8.56 400 0 0.0
18/05/2015
8.56
 20,000 9.26 9.26 8.56 300 0 0.0
15/05/2015
9.26
 23,500 9.62 9.62 9.26 500 0 0.0
14/05/2015
9.62
 18,500 9.53 9.62 9.44 0 0 0
13/05/2015
9.53
 12,500 9.62 9.62 9.44 0 0 0
12/05/2015
9.62
 28,000 9.62 10.06 9.44 0 0 0
11/05/2015
9.62
 14,000 9.62 9.62 9.44 0 0 0
08/05/2015
9.62
 8,500 9.62 9.62 9.62 0 0 0
07/05/2015
9.62
 18,000 9.53 9.62 9.44 0 0 0
06/05/2015
9.53
 18,800 9.62 9.62 9.17 0 0 0
05/05/2015
9.62
 44,900 9.70 9.70 9.26 0 0 0
04/05/2015
9.70
 50,700 10.41 10.41 9.53 0 0 0
27/04/2015
10.41
 26,700 10.67 10.67 10.23 0 0 0
24/04/2015
10.67
 97,100 10.85 10.85 10.23 0 0 0
23/04/2015
10.85
 63,500 10.85 11.47 10.23 0 100 -0.0
22/04/2015
10.85
 207,420 10.14 11.11 10.41 0 1,000 -0.0
21/04/2015
10.14
 317,510 9.26 10.14 9.70 0 0 0
20/04/2015
9.26
 11,100 9.35 9.70 9.26 0 0 0
17/04/2015
9.35
 21,000 9.70 9.70 9.35 0 0 0
16/04/2015
9.70
 22,300 9.70 10.23 9.62 0 0 0
15/04/2015
9.70
 38,800 9.44 9.70 9.35 0 0 0
14/04/2015
9.44
 47,300 9.53 9.53 9.17 0 3,800 -0.0
13/04/2015
9.53
 23,300 9.53 9.70 9.44 0 0 0
10/04/2015
9.53
 64,200 9.26 9.53 9.17 0 0 0
09/04/2015
9.26
 43,200 8.91 9.26 8.91 0 0 0
08/04/2015
8.91
 23,200 9.09 9.09 8.91 0 0 0
07/04/2015
9.09
 43,500 9.26 9.26 8.91 0 0 0
06/04/2015
9.26
 6,000 9.35 9.35 9.26 0 0 0
03/04/2015
9.35
 15,300 9.44 9.44 8.91 0 0 0
02/04/2015
9.44
 11,000 9.00 9.44 8.73 0 0 0
01/04/2015
9.00
 13,000 8.91 9.00 8.82 0 0 0
31/03/2015
8.91
 5,000 9.00 9.00 8.82 0 0 0
30/03/2015
9.00
 11,200 9.09 9.09 9.00 0 0 0
27/03/2015
9.09
 13,100 9.09 9.09 8.91 0 0 0
26/03/2015
9.09
 28,000 9.35 9.53 9.09 0 0 0
25/03/2015
9.35
 71,600 9.35 9.53 9.35 0 0 0
24/03/2015
9.35
 15,400 9.44 9.44 9.00 0 0 0
23/03/2015
9.44
 31,670 9.35 9.53 9.26 0 0 0
20/03/2015
9.35
 57,000 8.56 9.35 8.56 0 0 0
19/03/2015
8.56
 23,100 9.09 9.09 8.56 0 0 0
18/03/2015
9.09
 23,600 9.26 9.26 9.00 0 0 0
17/03/2015
9.26
 35,400 9.09 9.44 9.09 0 0 0
16/03/2015
9.09
 36,500 8.29 9.09 8.29 0 0 0
13/03/2015
8.29
 3,070 8.20 8.47 8.29 0 0 0
12/03/2015
8.20
 8,800 8.20 8.38 8.12 0 0 0
11/03/2015
8.20
 0 8.20 8.20 8.20 0 0 0
10/03/2015
8.20
 100 8.12 8.20 8.20 0 0 0
09/03/2015
8.12
 10,700 8.12 8.12 8.12 0 0 0
06/03/2015
8.12
 19,500 8.12 8.38 8.12 0 0 0
05/03/2015
8.12
 700 8.03 8.47 8.12 0 0 0
04/03/2015
8.03
 10,400 8.03 8.56 8.03 0 0 0
03/03/2015
8.03
 3,000 8.64 8.64 8.03 0 0 0
02/03/2015
8.64
 5,000 8.64 8.64 8.20 0 0 0
27/02/2015
8.64
 20,600 8.29 8.73 8.29 0 0 0
26/02/2015
8.29
 6,100 8.29 8.82 8.29 0 0 0
25/02/2015
8.29
 9,800 8.56 8.56 8.20 0 0 0
24/02/2015
8.56
 1,000 8.38 8.56 8.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |