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)
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
05/05/2014
4.94
 0 4.94 4.94 4.94 0 0 0
29/04/2014
4.94
 1,300 4.94 4.94 4.94 0 0 0
28/04/2014
4.94
 500 4.94 4.94 4.94 0 0 0
25/04/2014
4.94
 0 4.94 4.94 4.94 0 0 0
24/04/2014
4.94
 2,100 4.94 4.94 4.68 0 0 0
23/04/2014
4.94
 3,800 4.94 5.20 4.68 0 0 0
22/04/2014
4.94
 9,800 5.20 5.20 4.94 0 0 0
21/04/2014
5.20
 700 4.85 5.20 4.76 0 0 0
18/04/2014
4.85
 25,000 5.29 5.29 4.85 0 0 0
17/04/2014
5.29
 200 5.12 5.29 5.29 0 0 0
16/04/2014
5.12
 59,200 5.20 5.29 5.12 0 0 0
15/04/2014
5.20
 3,200 5.29 5.29 5.12 0 0 0
14/04/2014
5.29
 52,000 5.56 5.56 5.29 0 0 0
11/04/2014
5.56
 1,100 5.56 5.56 5.29 0 0 0
10/04/2014
5.56
 49,133 5.20 5.56 5.20 0 0 0
08/04/2014
5.20
 30,767 5.38 5.65 5.20 0 0 0
07/04/2014
5.38
 0 5.38 5.38 5.38 0 0 0
04/04/2014
5.38
 23,200 5.29 5.47 4.94 0 0 0
03/04/2014
5.29
 126,100 5.12 5.56 4.68 0 0 0
02/04/2014
5.12
 3,500 5.29 5.29 5.12 0 0 0
01/04/2014
5.29
 6,000 5.29 5.29 4.85 0 0 0
31/03/2014
5.29
 4,400 5.47 5.47 5.29 0 0 0
28/03/2014
5.47
 9,200 5.47 5.47 5.12 0 0 0
27/03/2014
5.47
 2,700 5.47 5.47 5.29 0 0 0
26/03/2014
5.47
 21,800 5.65 5.65 5.47 0 0 0
25/03/2014
5.65
 58,300 5.56 5.65 5.38 0 9,800 -0.1
24/03/2014
5.56
 77,820 5.65 5.65 5.29 0 0 0
21/03/2014
5.65
 20,400 5.47 5.65 5.29 0 0 0
20/03/2014
5.47
 20,400 5.38 5.47 5.29 0 0 0
19/03/2014
5.38
 45,625 4.94 5.38 5.03 0 0 0
18/03/2014
4.94
 27,100 4.50 4.94 4.59 0 0 0
17/03/2014
4.50
 35,300 4.41 4.50 4.41 0 0 0
14/03/2014
4.41
 14,600 4.41 4.41 4.41 0 0 0
13/03/2014
4.41
 13,300 4.23 4.41 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |