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)
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
13/02/2015
8.38
 500 8.56 8.56 8.38 0 0 0
12/02/2015
8.56
 12,100 8.73 8.73 8.20 0 0 0
11/02/2015
8.73
 100 8.38 8.73 8.73 0 0 0
10/02/2015
8.38
 10,200 8.03 8.38 8.38 0 0 0
09/02/2015
8.03
 10,000 8.03 8.20 8.03 0 0 0
06/02/2015
8.03
 6,600 8.20 8.20 8.03 0 0 0
05/02/2015
8.20
 6,300 8.29 8.38 8.20 0 0 0
04/02/2015
8.29
 1,000 8.12 8.29 8.29 0 0 0
03/02/2015
8.12
 16,600 7.94 8.47 7.94 0 0 0
02/02/2015
7.94
 14,200 8.82 9.70 7.94 0 0 0
30/01/2015
8.82
 26,100 8.82 9.17 8.64 0 0 0
29/01/2015
8.82
 34,800 9.17 9.17 8.73 0 0 0
28/01/2015
9.17
 60,500 9.17 9.70 8.64 0 0 0
27/01/2015
9.17
 52,700 9.17 9.70 8.91 0 2,000 -0.0
26/01/2015
9.17
 26,700 9.00 9.35 8.82 0 0 0
23/01/2015
9.00
 21,600 9.17 9.62 8.82 0 0 0
22/01/2015
9.17
 17,600 9.00 9.70 8.56 2,000 0 0.0
21/01/2015
9.00
 64,200 8.56 9.35 8.20 0 1,000 -0.0
20/01/2015
8.56
 2,800 8.56 8.82 8.56 0 300 -0.0
19/01/2015
8.56
 18,300 8.56 8.64 8.38 0 0 0
16/01/2015
8.56
 10,800 8.38 8.56 8.38 0 0 0
15/01/2015
8.38
 24,900 7.67 8.38 8.12 0 0 0
14/01/2015
7.67
 11,900 7.67 8.12 7.50 0 0 0
13/01/2015
7.67
 3,000 8.29 8.29 7.67 0 0 0
12/01/2015
8.29
 5,300 8.12 8.82 7.76 0 0 0
09/01/2015
8.12
 21,400 7.50 8.20 7.15 0 0 0
08/01/2015
7.50
 41,600 7.06 7.76 6.79 0 0 0
07/01/2015
7.06
 33,000 6.44 7.06 6.53 0 100 -0.0
06/01/2015
6.44
 2,100 6.70 6.70 6.09 0 0 0
05/01/2015
6.70
 0 6.70 6.70 6.70 0 0 0
31/12/2014
6.70
 13,202 6.17 6.70 6.35 0 0 0
30/12/2014
6.17
 4,000 6.00 6.17 6.09 0 0 0
29/12/2014
6.00
 0 6.00 6.00 6.00 0 0 0
26/12/2014
6.00
 2,000 6.00 6.00 6.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |