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)
17/09/2010
7.59
 23,900 7.51 7.83 7.43 0 0 0
16/09/2010
7.51
 2,900 7.43 7.59 7.51 0 0 0
15/09/2010
7.43
 11,500 7.59 7.67 7.35 2,500 0 0.0
14/09/2010
7.59
 18,000 7.59 7.59 7.27 0 0 0
13/09/2010
7.59
 31,700 7.59 7.75 7.19 0 0 0
10/09/2010
7.59
 52,400 7.83 7.83 7.35 0 0 0
09/09/2010
7.83
 30,600 7.67 7.83 7.51 0 0 0
08/09/2010
7.67
 17,300 7.91 7.91 7.35 500 0 0.0
07/09/2010
7.91
 14,800 8.07 8.24 7.75 0 0 0
06/09/2010
8.07
 33,100 7.99 8.24 7.99 500 0 0.0
01/09/2010
7.99
 15,300 8.07 8.24 7.59 0 0 0
31/08/2010
8.07
 32,400 7.99 8.15 7.91 0 0 0
30/08/2010
7.99
 88,000 7.43 7.99 7.75 0 0 0
27/08/2010
7.43
 14,700 7.35 7.67 7.43 600 0 0.0
26/08/2010
7.35
 23,000 7.27 7.51 6.94 200 0 0.0
25/08/2010
7.27
 66,600 7.67 7.67 7.27 0 4,100 -0.0
24/08/2010
7.67
 44,600 7.83 7.99 7.59 0 0 0
23/08/2010
7.83
 9,500 7.91 7.91 7.75 0 0 0
20/08/2010
7.91
 14,700 8.07 8.07 7.83 500 0 0.0
19/08/2010
8.07
 2,000 8.07 8.07 7.99 0 0 0
18/08/2010
8.07
 15,500 8.07 8.40 7.83 0 0 0
17/08/2010
8.07
 12,600 8.40 8.40 8.07 0 0 0
16/08/2010
8.40
 72,800 7.99 8.48 8.07 0 0 0
13/08/2010
7.99
 73,800 7.91 8.07 7.91 0 0 0
12/08/2010
7.91
 39,000 8.07 8.07 7.83 0 0 0
11/08/2010
8.07
 35,800 8.07 8.24 7.91 0 8,600 -0.1
10/08/2010
8.07
 87,900 8.15 8.24 7.99 0 10,000 -0.1
09/08/2010
8.15
 59,300 8.15 8.40 7.99 0 14,400 -0.1
06/08/2010
8.15
 57,700 8.15 8.24 8.07 0 12,800 -0.1
05/08/2010
8.15
 30,700 8.15 8.15 8.07 0 9,900 -0.1
04/08/2010
8.15
 45,800 8.24 8.32 8.15 0 15,000 -0.2
03/08/2010
8.24
 46,800 8.32 8.40 8.15 0 21,900 -0.2
02/08/2010
8.32
 42,000 8.48 8.48 8.24 0 14,700 -0.2
30/07/2010
8.48
 25,100 8.32 8.72 8.15 1,000 0 0.0
29/07/2010
8.32
 18,000 8.32 8.40 8.15 0 0 0
28/07/2010
8.32
 55,100 8.48 8.64 8.15 1,700 11,000 -0.1
27/07/2010
8.48
 24,400 8.48 8.56 8.40 0 12,800 -0.1
26/07/2010
8.48
 49,800 8.64 8.64 8.40 1,000 17,800 -0.2
23/07/2010
8.64
 46,000 8.56 8.72 8.56 800 0 0.0
22/07/2010
8.56
 62,900 8.56 8.72 8.56 0 28,000 -0.3
21/07/2010
8.56
 30,000 8.64 8.80 8.56 0 6,000 -0.1
20/07/2010
8.64
 80,700 8.72 8.80 8.64 0 36,000 -0.4
19/07/2010
8.72
 87,900 8.88 8.88 8.64 900 50,000 -0.5
16/07/2010
8.88
 24,100 8.72 8.88 8.64 0 0 0
15/07/2010
8.72
 23,000 8.80 8.88 8.72 0 0 0
14/07/2010
8.80
 38,500 8.88 8.88 8.72 0 0 0
13/07/2010
8.88
 55,800 8.64 8.88 8.64 100 0 0.0
12/07/2010
8.64
 13,600 8.56 8.64 8.56 0 0 0
09/07/2010
8.56
 22,100 8.64 8.64 8.56 0 0 0
08/07/2010
8.64
 45,500 8.48 8.72 8.56 0 22,000 -0.2
07/07/2010
8.48
 54,500 8.64 8.80 8.48 0 12,000 -0.1
06/07/2010
8.64
 62,100 8.80 8.80 8.56 0 30,000 -0.3
05/07/2010
8.80
 56,500 9.04 9.04 8.64 0 0 0
02/07/2010
9.04
 46,800 8.96 9.04 8.88 0 0 0
01/07/2010: Cổ tức tiền mặt tỉ lệ: 9%
01/07/2010
8.96
 91,800 9.04 9.37 8.88 0 0 0
30/06/2010
9.04
 116,800 9.12 9.12 8.97 0 0 0
29/06/2010
9.12
 79,300 9.12 9.27 9.04 0 0 0
28/06/2010
9.12
 104,700 9.19 9.34 9.04 0 0 0
25/06/2010
9.19
 253,600 9.04 9.64 8.97 100 0 0.0
24/06/2010
9.04
 251,700 8.52 9.04 8.59 37,000 0 0.4
23/06/2010
8.52
 68,300 8.59 8.59 8.44 0 0 0
22/06/2010
8.59
 67,200 8.52 8.59 8.44 0 10,800 -0.1
21/06/2010
8.52
 26,400 8.67 8.67 8.44 0 0 0
18/06/2010
8.67
 58,600 8.52 8.67 8.22 0 0 0
17/06/2010
8.52
 122,200 8.59 8.59 8.37 0 0 0
16/06/2010
8.59
 43,800 8.52 8.59 8.37 0 0 0
15/06/2010
8.52
 40,700 8.52 8.59 8.37 0 0 0
14/06/2010
8.52
 11,600 8.52 8.67 8.52 2,000 0 0.0
11/06/2010
8.52
 29,000 8.44 8.59 8.52 0 0 0
10/06/2010
8.44
 22,200 8.52 8.59 8.37 0 0 0
09/06/2010
8.52
 9,900 8.44 8.52 8.44 0 0 0
08/06/2010
8.44
 24,400 8.44 8.44 8.37 0 0 0
07/06/2010
8.44
 51,300 8.67 8.67 8.37 0 0 0
04/06/2010
8.67
 60,000 8.67 8.67 8.52 0 0 0
03/06/2010
8.67
 34,800 8.67 8.74 8.59 0 0 0
02/06/2010
8.67
 34,500 8.67 8.74 8.59 0 0 0
01/06/2010
8.67
 32,700 8.67 8.74 8.59 0 0 0
31/05/2010
8.67
 26,600 8.89 8.89 8.59 0 0 0
28/05/2010
8.89
 47,100 8.67 8.89 8.74 0 0 0
27/05/2010
8.67
 23,200 8.74 8.74 8.52 0 0 0
26/05/2010
8.74
 30,100 8.67 8.82 8.67 0 0 0
25/05/2010
8.67
 25,700 8.89 8.89 8.59 0 0 0
24/05/2010
8.89
 84,600 8.59 8.97 8.67 0 0 0
21/05/2010
8.59
 108,200 8.97 8.97 8.37 0 0 0
20/05/2010
8.97
 85,300 8.74 8.97 8.22 300 0 0.0
19/05/2010
8.74
 120,200 8.82 8.82 8.52 0 0 0
18/05/2010
8.82
 81,900 8.82 8.89 8.67 0 0 0
17/05/2010
8.82
 129,600 9.12 9.12 8.74 0 0 0
14/05/2010
9.12
 93,000 9.19 9.27 8.97 0 0 0
13/05/2010
9.19
 106,200 9.12 9.34 8.97 0 2,000 -0.0
12/05/2010
9.12
 74,900 9.49 9.86 9.04 0 1,000 -0.0
11/05/2010
9.49
 122,100 9.64 10.09 9.42 0 12,300 -0.2
10/05/2010
9.64
 395,400 9.27 9.86 9.04 0 133,300 -1.7
07/05/2010
9.27
 154,000 9.27 9.42 9.12 0 54,400 -0.7
06/05/2010
9.27
 225,200 9.19 9.34 9.19 0 123,000 -1.5
05/05/2010
9.19
 148,800 9.27 9.34 9.04 0 38,500 -0.5
04/05/2010
9.27
 98,500 9.12 9.34 9.12 11,300 10,000 0.0
29/04/2010
9.12
 61,300 9.04 9.12 8.97 10,000 0 0.1
28/04/2010
9.04
 44,500 8.82 9.12 8.89 1,700 0 0.0
27/04/2010
8.82
 62,200 8.82 9.04 8.82 0 40,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |