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)
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
24/06/2014
4.68
 2,500 4.50 4.68 4.50 0 0 0
23/06/2014
4.50
 0 4.50 4.50 4.50 0 0 0
20/06/2014
4.50
 1,000 4.41 4.50 4.50 0 0 0
19/06/2014
4.41
 8,800 4.59 4.59 4.15 0 0 0
18/06/2014
4.59
 3,800 4.59 4.59 4.41 0 0 0
17/06/2014
4.59
 5,200 4.85 4.85 4.41 0 0 0
16/06/2014
4.85
 100 4.76 4.85 4.85 0 0 0
13/06/2014
4.76
 100 4.68 4.76 4.76 0 0 0
12/06/2014
4.68
 900 4.41 4.68 4.41 0 0 0
11/06/2014
4.41
 0 4.41 4.41 4.41 0 0 0
10/06/2014
4.41
 500 4.41 4.41 4.41 0 0 0
09/06/2014
4.41
 400 4.41 4.68 4.41 0 0 0
06/06/2014
4.41
 0 4.41 4.41 4.41 0 0 0
05/06/2014
4.41
 300 4.41 4.41 4.41 0 0 0
04/06/2014
4.41
 0 4.41 4.41 4.41 0 0 0
03/06/2014
4.41
 2,000 4.41 4.41 4.41 0 0 0
02/06/2014
4.41
 1,100 4.85 4.85 4.41 0 0 0
30/05/2014
4.85
 2,600 4.85 4.85 4.41 1,000 0 0.0
29/05/2014
4.85
 3,200 4.85 4.85 4.41 0 0 0
28/05/2014
4.85
 0 4.85 4.85 4.85 0 0 0
27/05/2014
4.85
 1,700 4.85 4.94 4.85 0 0 0
26/05/2014
4.85
 0 4.85 4.85 4.85 0 0 0
23/05/2014
4.85
 0 4.85 4.85 4.85 0 0 0
22/05/2014
4.85
 25 4.85 4.85 4.85 0 0 0
21/05/2014
4.85
 0 4.85 4.85 4.85 0 0 0
20/05/2014
4.85
 0 4.85 4.85 4.85 0 0 0
19/05/2014
4.85
 200 4.85 4.85 4.85 0 0 0
16/05/2014
4.85
 0 4.85 4.85 4.85 0 0 0
15/05/2014
4.85
 0 4.85 4.85 4.85 0 0 0
14/05/2014
4.85
 12,000 5.03 5.03 4.85 0 0 0
13/05/2014
5.03
 0 5.03 5.03 5.03 0 0 0
12/05/2014
5.03
 0 5.03 5.03 5.03 0 0 0
09/05/2014
5.03
 2,000 4.68 5.03 4.41 0 0 0
08/05/2014
4.68
 0 4.68 4.68 4.68 0 0 0
07/05/2014
4.68
 700 4.68 4.68 4.41 0 0 0
06/05/2014
4.68
 100 4.94 4.94 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |