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
(2025-12-29) 		0 0% 357,900 -7,300 -0.0
5.30
5.50
5.40
2 tháng
(2025-12-01) 		0 0% 625,900 -6,900 -0.0
5.30
5.50
5.40
3 tháng
(2025-10-30) 		0 0% 817,200 -6,800 -0.0
5.30
5.50
5.40
6 tháng
(2025-08-01) 		-0.10 -1.82% 3,420,000 200 -0.0
5.20
5.70
5.40
12 tháng
(2025-02-03) 		0.30 5.88% 6,112,568 -533 -0.0
4.80
5.80
5.40
24 tháng
(2024-02-15) 		-0.10 -1.82% 11,714,495 -27,018 -0.1
4.80
6
5.40
36 tháng
(2023-02-13) 		-0.60 -10% 22,653,275 -25,725 -0.1
4.80
6.86
5.40
60 tháng
(2021-02-23) 		1.31 32.07% 99,872,897 -53,709 -1.7
3.91
15.54
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2014
6.44
 5,800 6.26 6.62 6.26 0 0 0
12/11/2014
6.26
 2,300 6.17 6.26 6.26 0 0 0
11/11/2014
6.17
 9,100 6.26 6.26 6.17 0 0 0
10/11/2014
6.26
 200 6.44 6.44 6.26 0 0 0
07/11/2014
6.44
 10,000 6.17 6.53 6.35 0 0 0
06/11/2014
6.17
 7,000 6.26 6.44 6.17 0 0 0
05/11/2014
6.26
 11,900 6.17 6.35 6.26 0 0 0
04/11/2014
6.17
 32,100 6.17 6.35 6.09 0 2,900 -0.0
03/11/2014
6.17
 6,500 6.53 6.53 6.17 0 0 0
31/10/2014
6.53
 1,100 6.44 6.53 6.44 0 0 0
30/10/2014
6.44
 2,500 6.44 6.44 5.82 0 1,000 -0.0
29/10/2014
6.44
 300 6.44 6.44 6.44 0 0 0
28/10/2014
6.44
 700 6.79 6.79 6.17 0 0 0
27/10/2014
6.79
 10,600 6.44 6.79 6.00 0 0 0
24/10/2014
6.44
 0 6.44 6.44 6.44 0 0 0
23/10/2014
6.44
 2,500 6.35 6.44 6.35 0 0 0
22/10/2014
6.35
 6,200 6.35 6.35 6.26 0 0 0
21/10/2014
6.35
 200 6.17 6.35 6.17 0 0 0
20/10/2014
6.17
 100 6.17 6.17 6.17 0 0 0
17/10/2014
6.17
 1,150 6.17 6.17 5.91 0 0 0
16/10/2014
6.17
 3,400 6.26 6.26 6.00 0 0 0
15/10/2014
6.26
 2,100 6.53 6.53 6.17 0 0 0
14/10/2014
6.53
 1,900 6.70 6.70 6.44 0 0 0
13/10/2014
6.70
 10,200 6.44 6.70 6.44 0 0 0
10/10/2014
6.44
 9,400 6.53 6.53 6.26 0 0 0
09/10/2014
6.53
 45,000 6.17 6.62 6.17 0 0 0
08/10/2014
6.17
 37,200 6.17 6.44 6.17 0 0 0
07/10/2014
6.17
 38,600 5.91 6.17 6.00 0 0 0
06/10/2014
5.91
 2,600 6.17 6.17 5.91 0 0 0
03/10/2014
6.17
 21,100 6.17 6.53 6.00 0 0 0
02/10/2014
6.17
 3,700 6.17 6.17 6.00 0 0 0
01/10/2014
6.17
 2,200 6.00 6.44 5.91 0 300 -0.0
30/09/2014
6.00
 6,500 5.91 6.00 6.00 0 0 0
29/09/2014
5.91
 4,000 6.17 6.17 5.82 0 0 0
26/09/2014
6.17
 8,400 6.17 6.17 5.82 0 0 0
25/09/2014
6.17
 1,400 5.73 6.26 5.47 0 700 -0.0
24/09/2014
5.73
 23,000 5.91 5.91 5.73 0 25 -0.0
23/09/2014
5.91
 6,000 6.35 6.35 5.91 0 0 0
22/09/2014
6.35
 11,300 6.26 6.44 6.26 0 0 0
19/09/2014
6.26
 22,210 6.53 6.53 6.26 0 500 -0.0
18/09/2014
6.53
 9,340 6.09 6.53 6.00 0 0 0
17/09/2014
6.09
 32,290 5.56 6.09 5.47 0 0 0
16/09/2014
5.56
 18,300 5.65 5.65 5.56 0 0 0
15/09/2014
5.65
 24,000 5.38 5.73 5.38 0 0 0
12/09/2014
5.38
 1,300 5.38 5.56 5.38 0 0 0
11/09/2014
5.38
 23,100 5.65 5.65 5.38 0 0 0
10/09/2014
5.65
 12,400 5.29 5.65 5.20 0 0 0
09/09/2014
5.29
 15,400 5.73 5.82 5.20 0 0 0
08/09/2014
5.73
 11,825 5.29 5.73 5.29 0 0 0
05/09/2014
5.29
 35,000 4.85 5.29 4.85 0 0 0
04/09/2014
4.85
 55,500 4.76 4.85 4.68 0 0 0
03/09/2014
4.76
 8,900 4.59 4.76 4.59 0 0 0
29/08/2014
4.59
 6,500 4.59 4.59 4.59 0 0 0
28/08/2014
4.59
 10,100 4.68 4.68 4.59 0 0 0
27/08/2014
4.68
 19,700 4.50 4.68 4.50 0 0 0
26/08/2014
4.50
 17,625 4.59 4.59 4.41 0 0 0
25/08/2014
4.59
 14,500 4.41 4.59 4.41 0 0 0
22/08/2014
4.41
 1,000 4.68 4.68 4.41 0 0 0
21/08/2014
4.68
 10,300 4.59 4.68 4.59 0 0 0
20/08/2014
4.59
 900 4.68 4.68 4.59 0 0 0
19/08/2014
4.68
 900 4.68 4.68 4.50 0 0 0
18/08/2014
4.68
 1,210 4.68 4.68 4.41 0 0 0
15/08/2014
4.68
 25,400 4.68 4.68 4.59 0 0 0
14/08/2014
4.68
 1,100 4.50 4.68 4.50 0 0 0
13/08/2014
4.50
 200 4.50 4.50 4.50 0 0 0
12/08/2014
4.50
 3,100 4.50 4.59 4.50 0 0 0
11/08/2014
4.50
 1,100 4.41 4.50 4.32 0 0 0
08/08/2014
4.41
 2,900 4.32 4.41 4.32 0 0 0
07/08/2014
4.32
 500 4.23 4.32 4.32 0 0 0
06/08/2014
4.23
 100 4.59 4.59 4.23 0 0 0
05/08/2014
4.59
 10,000 4.59 4.59 4.59 0 0 0
04/08/2014
4.59
 600 4.23 4.59 4.23 0 0 0
01/08/2014
4.23
 28,000 4.50 4.50 4.23 0 0 0
31/07/2014
4.50
 0 4.50 4.50 4.50 0 0 0
30/07/2014
4.50
 10 4.50 4.50 4.50 0 0 0
29/07/2014
4.50
 0 4.50 4.50 4.50 0 0 0
28/07/2014
4.50
 15,000 4.41 4.50 4.41 0 0 0
25/07/2014
4.41
 310 4.41 4.41 4.41 0 0 0
24/07/2014
4.41
 8,000 4.59 4.59 4.41 0 0 0
23/07/2014
4.59
 3,500 4.23 4.59 4.59 0 0 0
22/07/2014
4.23
 100 4.68 4.68 4.23 0 0 0
21/07/2014
4.68
 1,500 4.68 4.68 4.68 0 1,000 -0.0
18/07/2014
4.68
 3,100 4.59 4.68 4.59 0 1,000 -0.0
17/07/2014
4.59
 6,400 4.68 4.68 4.59 0 3,000 -0.0
16/07/2014
4.68
 3,100 4.59 4.76 4.59 0 200 -0.0
15/07/2014
4.59
 10,500 4.41 4.59 4.59 0 0 0
14/07/2014
4.41
 0 4.41 4.41 4.41 0 0 0
11/07/2014
4.41
 7,000 4.41 4.41 4.41 0 0 0
10/07/2014
4.41
 7,700 4.59 4.59 4.15 0 0 0
09/07/2014
4.59
 16,000 4.59 4.85 4.59 1,000 0 0.0
08/07/2014
4.59
 15,700 4.68 4.68 4.59 0 3,100 -0.0
07/07/2014
4.68
 5,100 4.68 4.68 4.59 0 100 -0.0
04/07/2014
4.68
 0 4.68 4.68 4.68 0 0 0
03/07/2014
4.68
 2,000 4.68 4.68 4.68 0 1,000 -0.0
02/07/2014
4.68
 1,000 4.68 4.68 4.68 0 0 0
01/07/2014
4.68
 2,500 4.50 4.68 4.68 0 0 0
30/06/2014
4.50
 9,200 4.41 4.50 4.41 0 0 0
27/06/2014
4.41
 2,000 4.76 4.76 4.41 0 0 0
26/06/2014
4.76
 5,100 4.85 4.85 4.76 0 0 0
25/06/2014
4.85
 1,100 4.68 4.85 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |