CTCP Xi măng VICEM Bút Sơn (bts)

5.10
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
(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)
12/10/2011
4.32
 0 4.50 4.32 4.32 0 0 0
11/10/2011
4.50
 3,400 4.41 4.50 4.23 0 0 0
10/10/2011
4.41
 500 4.23 4.50 4.41 0 0 0
07/10/2011
4.23
 200 4.41 4.41 4.23 0 0 0
06/10/2011
4.41
 100 4.15 4.41 4.41 0 0 0
05/10/2011
4.15
 1,500 4.15 4.23 4.15 0 0 0
04/10/2011
4.15
 5,000 4.41 4.41 4.15 0 1,200 -0.0
03/10/2011
4.41
 0 4.41 4.41 4.41 0 0 0
30/09/2011
4.41
 1,100 4.59 4.59 4.41 0 0 0
29/09/2011
4.59
 200 4.50 4.76 4.59 0 0 0
28/09/2011
4.50
 1,500 4.23 4.50 4.50 0 0 0
27/09/2011
4.23
 12,300 4.41 4.41 4.15 0 0 0
26/09/2011
4.41
 100 4.59 4.59 4.41 0 0 0
23/09/2011
4.59
 1,000 4.59 4.59 4.59 0 0 0
22/09/2011
4.59
 10,100 4.59 4.68 4.59 0 0 0
21/09/2011
4.59
 5,100 4.85 4.85 4.50 0 0 0
20/09/2011
4.85
 1,500 4.76 4.85 4.59 0 0 0
19/09/2011
4.76
 7,300 5.03 5.03 4.76 0 0 0
16/09/2011: Cổ tức tiền mặt tỉ lệ: 5%
16/09/2011
5.03
 100 4.76 5.03 5.03 0 0 0
15/09/2011
4.76
 9,200 4.84 4.84 4.68 0 0 0
14/09/2011
4.84
 20,900 4.68 5.01 4.84 0 0 0
13/09/2011
4.68
 22,600 4.60 4.68 4.44 0 0 0
12/09/2011
4.60
 11,500 4.44 4.60 4.44 9,800 0 0.1
09/09/2011
4.44
 2,900 4.36 4.52 4.44 0 0 0
08/09/2011
4.36
 17,400 4.28 4.44 4.36 0 0 0
07/09/2011
4.28
 9,700 4.04 4.28 4.12 0 0 0
06/09/2011
4.04
 2,000 4.04 4.20 4.04 0 0 0
05/09/2011
4.04
 2,000 4.28 4.28 4.04 0 0 0
01/09/2011
4.28
 6,500 4.12 4.28 4.04 0 0 0
31/08/2011
4.12
 2,400 4.20 4.20 4.04 0 0 0
30/08/2011
4.20
 2,400 4.04 4.20 4.04 0 0 0
29/08/2011
4.04
 12,000 3.88 4.04 3.96 0 0 0
26/08/2011
3.88
 1,200 3.63 3.88 3.88 0 0 0
25/08/2011
3.63
 2,100 3.71 3.71 3.47 0 0 0
24/08/2011
3.71
 900 3.71 3.71 3.71 0 0 0
23/08/2011
3.71
 1,600 4.04 4.04 3.71 0 0 0
22/08/2011
4.04
 1,800 3.55 4.04 3.79 0 0 0
19/08/2011
3.55
 3,400 3.71 3.96 3.55 2,000 0 0.0
18/08/2011
3.71
 700 3.47 3.71 3.63 0 0 0
17/08/2011
3.47
 1,400 3.31 3.47 3.39 0 0 0
16/08/2011
3.31
 0 3.31 3.31 3.31 0 0 0
15/08/2011
3.31
 2,500 3.39 3.39 3.31 0 0 0
12/08/2011
3.39
 4,500 3.55 3.55 3.39 0 0 0
11/08/2011
3.55
 6,000 3.96 3.96 3.55 0 0 0
10/08/2011
3.96
 1,100 3.71 3.96 3.79 0 0 0
09/08/2011
3.71
 2,800 3.96 3.96 3.71 0 0 0
08/08/2011
3.96
 100 3.88 3.96 3.96 0 0 0
05/08/2011
3.88
 1,000 4.12 4.12 3.88 0 0 0
04/08/2011
4.12
 1,000 3.88 4.12 4.12 0 0 0
03/08/2011
3.88
 3,900 4.04 4.04 3.88 0 0 0
02/08/2011
4.04
 300 3.88 4.04 4.04 0 0 0
01/08/2011
3.88
 1,800 4.04 4.04 3.88 0 0 0
29/07/2011
4.04
 400 4.04 4.04 4.04 0 0 0
28/07/2011
4.04
 900 3.88 4.04 4.04 0 0 0
27/07/2011
3.88
 5,000 3.96 3.96 3.88 0 0 0
26/07/2011
3.96
 8,300 4.12 4.12 3.88 0 0 0
25/07/2011
4.12
 6,600 4.36 4.36 4.12 0 0 0
22/07/2011
4.36
 0 4.28 4.36 4.36 0 0 0
21/07/2011
4.28
 4,900 4.52 4.52 4.28 0 0 0
20/07/2011
4.52
 1,800 4.52 4.52 4.28 0 0 0
19/07/2011
4.52
 300 4.68 4.68 4.36 0 0 0
18/07/2011
4.68
 0 4.68 4.68 4.68 0 0 0
15/07/2011
4.68
 0 4.68 4.68 4.68 0 0 0
14/07/2011
4.68
 4,000 5.01 5.01 4.68 0 0 0
13/07/2011
5.01
 0 5.01 5.01 5.01 0 0 0
12/07/2011
5.01
 1,900 5.17 5.17 4.84 0 0 0
11/07/2011
5.17
 0 5.17 5.17 5.17 0 0 0
08/07/2011
5.17
 0 5.17 5.17 5.17 0 0 0
07/07/2011
5.17
 0 5.17 5.17 5.17 0 0 0
06/07/2011
5.17
 2,400 5.25 5.25 5.17 0 0 0
05/07/2011
5.25
 100 5.25 5.25 5.25 0 0 0
04/07/2011
5.25
 700 5.09 5.25 4.76 0 0 0
01/07/2011
5.09
 6,100 5.33 5.33 5.09 0 0 0
30/06/2011
5.33
 2,100 5.33 5.41 5.33 0 0 0
29/06/2011
5.33
 100 5.33 5.33 5.33 0 0 0
28/06/2011
5.33
 3,600 5.33 5.33 5.01 0 0 0
27/06/2011
5.33
 500 5.57 5.57 5.33 0 0 0
24/06/2011
5.57
 3,000 5.33 5.57 5.41 0 0 0
23/06/2011
5.33
 1,300 5.49 5.49 5.33 0 0 0
22/06/2011
5.49
 10,500 5.57 5.57 5.49 0 0 0
21/06/2011
5.57
 2,500 5.25 5.65 5.57 0 0 0
20/06/2011
5.25
 1,700 5.33 5.41 5.25 0 0 0
17/06/2011
5.33
 2,100 5.73 5.73 5.33 0 0 0
16/06/2011
5.73
 17,000 5.41 5.73 5.41 0 100 -0.0
15/06/2011
5.41
 3,800 5.65 5.65 5.41 1,000 0 0.0
14/06/2011
5.65
 19,200 5.57 5.89 5.25 1,000 0 0.0
13/06/2011
5.57
 19,200 5.25 5.57 5.33 0 0 0
10/06/2011
5.25
 10,000 5.01 5.25 5.25 0 0 0
09/06/2011
5.01
 3,400 4.92 5.33 4.84 0 0 0
08/06/2011
4.92
 5,800 4.92 5.25 4.92 0 0 0
07/06/2011
4.92
 2,100 4.68 4.92 4.76 0 0 0
06/06/2011
4.68
 0 4.60 4.68 4.68 0 0 0
03/06/2011
4.60
 5,400 4.60 4.84 4.60 0 0 0
02/06/2011
4.60
 10,500 4.60 4.60 4.60 0 0 0
01/06/2011
4.60
 5,800 4.44 4.60 4.12 0 0 0
31/05/2011
4.44
 1,100 4.36 4.44 4.36 0 0 0
30/05/2011
4.36
 100 4.36 4.36 4.36 0 0 0
27/05/2011
4.36
 5,200 4.36 4.36 4.12 700 0 0.0
26/05/2011
4.36
 11,100 4.28 4.36 4.04 500 0 0.0
25/05/2011
4.28
 9,300 4.52 4.52 4.28 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |