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)
20/10/2015
7.41
 20,400 7.23 7.41 7.23 0 0 0
19/10/2015
7.23
 7,400 7.41 7.41 7.23 0 0 0
16/10/2015
7.41
 31,400 7.50 7.50 7.23 0 0 0
15/10/2015
7.50
 4,500 7.59 7.59 7.50 0 0 0
14/10/2015
7.59
 0 7.59 7.59 7.59 0 0 0
13/10/2015
7.59
 0 7.59 7.59 7.59 0 0 0
12/10/2015
7.59
 200 7.67 7.67 7.06 0 0 0
09/10/2015
7.67
 200 7.76 7.76 7.67 0 0 0
08/10/2015
7.76
 1,800 7.15 7.85 7.23 0 0 0
07/10/2015
7.15
 100 7.23 7.23 7.15 0 0 0
06/10/2015
7.23
 2,300 7.41 7.94 7.23 0 0 0
05/10/2015
7.41
 2,000 8.03 8.03 7.41 0 0 0
02/10/2015
8.03
 3,100 7.85 8.03 7.59 0 0 0
01/10/2015
7.85
 10,100 7.85 8.12 7.85 0 0 0
30/09/2015
7.85
 900 7.85 7.85 7.15 0 0 0
29/09/2015
7.85
 400 7.59 7.85 7.85 0 0 0
28/09/2015
7.59
 0 7.59 7.59 7.59 0 0 0
25/09/2015
7.59
 500 7.67 7.67 7.59 0 0 0
24/09/2015
7.67
 20,300 7.76 7.76 7.67 0 0 0
23/09/2015
7.76
 1,000 7.76 7.76 7.76 0 0 0
22/09/2015
7.76
 14,100 8.12 8.12 7.76 0 0 0
21/09/2015
8.12
 0 8.12 8.12 8.12 0 0 0
18/09/2015
8.12
 3,100 8.12 8.12 7.76 0 0 0
17/09/2015
8.12
 0 8.12 8.12 8.12 0 0 0
16/09/2015
8.12
 1,100 8.03 8.12 7.50 0 0 0
15/09/2015
8.03
 0 8.03 8.03 8.03 0 0 0
14/09/2015
8.03
 0 8.03 8.03 8.03 0 0 0
11/09/2015
8.03
 0 8.03 8.03 8.03 0 0 0
10/09/2015
8.03
 8,700 8.29 8.29 7.94 0 0 0
09/09/2015
8.29
 0 8.29 8.29 8.29 0 0 0
08/09/2015
8.29
 0 8.29 8.29 8.29 0 0 0
07/09/2015
8.29
 0 8.29 8.29 8.29 0 0 0
04/09/2015
8.29
 1,100 8.20 8.29 7.50 0 0 0
03/09/2015
8.20
 0 8.20 8.20 8.20 0 0 0
01/09/2015
8.20
 0 8.20 8.20 8.20 0 0 0
31/08/2015
8.20
 0 8.20 8.20 8.20 0 0 0
28/08/2015
8.20
 0 8.20 8.20 8.20 0 0 0
27/08/2015
8.20
 500 8.12 8.20 8.20 0 0 0
26/08/2015
8.12
 500 8.29 8.29 8.12 0 0 0
25/08/2015
8.29
 100 7.94 8.29 8.29 0 0 0
24/08/2015
7.94
 2,000 8.12 8.12 7.94 0 0 0
21/08/2015
8.12
 9,700 8.38 8.38 8.12 7,400 0 0.1
20/08/2015
8.38
 4,700 8.20 8.38 8.20 4,600 0 0.0
19/08/2015
8.20
 6,700 8.38 8.38 8.20 5,200 0 0.0
18/08/2015
8.38
 200 8.20 8.38 8.20 0 0 0
17/08/2015
8.20
 10,200 8.29 8.29 8.20 500 0 0.0
14/08/2015
8.29
 1,700 8.38 8.38 8.29 0 0 0
13/08/2015
8.38
 12,705 8.47 8.47 8.38 0 80 -0.0
12/08/2015
8.47
 15,400 8.64 8.64 8.47 0 0 0
11/08/2015
8.64
 17,400 8.38 8.64 8.47 0 0 0
10/08/2015
8.38
 15,200 8.38 8.38 8.29 0 400 -0.0
07/08/2015
8.38
 4,500 8.47 8.47 8.29 0 0 0
06/08/2015
8.47
 1,620 8.29 8.47 8.20 1,500 0 0.0
05/08/2015
8.29
 2,800 8.29 8.29 8.20 0 0 0
04/08/2015
8.29
 8,300 8.29 8.29 8.29 0 0 0
03/08/2015
8.29
 3,200 8.38 8.38 8.20 0 0 0
31/07/2015
8.38
 3,400 8.29 8.38 8.20 1,100 0 0.0
30/07/2015
8.29
 0 8.29 8.29 8.29 0 0 0
29/07/2015
8.29
 4,100 8.29 8.38 8.29 0 0 0
28/07/2015
8.29
 72,200 8.20 8.38 8.20 3,600 0 0.0
27/07/2015
8.20
 18,500 8.38 8.38 8.20 6,100 0 0.1
24/07/2015
8.38
 2,400 8.47 8.47 8.29 0 0 0
23/07/2015
8.47
 3,000 8.47 8.47 8.29 0 0 0
22/07/2015
8.47
 15,400 8.56 8.56 8.38 0 0 0
21/07/2015
8.56
 19,400 8.38 9.00 8.47 0 0 0
20/07/2015
8.38
 13,800 8.29 8.38 8.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |