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
(2026-02-11) 		-0.30 -5.56% 382,600 -2,300 -0.0
5
5.40
5.10
2 tháng
(2026-01-12) 		-0.30 -5.56% 878,900 -9,600 -0.1
5
5.50
5.10
3 tháng
(2025-12-15) 		-0.30 -5.56% 1,033,900 -10,000 -0.1
5
5.50
5.10
6 tháng
(2025-09-15) 		-0.40 -7.27% 1,988,800 -10,200 -0.1
5
5.50
5.10
12 tháng
(2025-03-18) 		-0.20 -3.77% 6,183,200 -1,500 -0.0
4.80
5.80
5.10
24 tháng
(2024-03-25) 		-0.50 -8.93% 11,601,688 2,682 0.0
4.80
6
5.10
36 tháng
(2023-03-29) 		-0.52 -9.24% 21,294,210 8,875 0.1
4.80
6.57
5.10
60 tháng
(2021-04-08) 		-1.44 -22.04% 94,089,400 -167,627 -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)
29/02/2008
15.69
 1,900 15.83 16.04 15.01 0 0 0
28/02/2008
15.83
 6,900 16.38 16.99 15.01 0 0 0
27/02/2008
16.38
 4,500 16.04 16.58 16.04 0 0 0
26/02/2008
16.04
 13,100 15.97 16.99 16.04 0 0 0
25/02/2008
15.97
 2,200 17.06 17.06 15.97 0 0 0
22/02/2008
17.06
 7,900 15.22 17.06 14.33 0 0 0
21/02/2008
15.22
 3,200 17.06 18.15 15.22 0 0 0
20/02/2008: Quyền mua cổ phiếu: 20/1 Giá: 20 (Volume + 5%, Ratio=0.05)
20/02/2008
17.06
 6,000 17.87 17.87 16.79 0 0 0
19/02/2008
17.87
 14,100 18.14 18.14 17.47 0 0 0
18/02/2008
18.14
 6,000 18.21 18.21 16.93 0 0 0
15/02/2008
18.21
 1,700 18.88 18.95 17.33 0 0 0
14/02/2008
18.88
 2,900 18.88 19.56 18.88 0 0 0
13/02/2008
18.88
 3,200 19.22 19.69 18.21 0 0 0
12/02/2008
19.22
 12,500 19.56 19.69 18.88 0 0 0
01/02/2008
19.56
 2,000 18.55 19.56 18.68 0 0 0
31/01/2008
18.55
 9,000 18.55 20.10 18.21 0 0 0
30/01/2008
18.55
 5,400 18.21 18.55 17.53 0 0 0
29/01/2008
18.21
 29,700 17.53 18.21 16.19 0 0 0
28/01/2008
17.53
 1,000 18.21 18.21 17.53 0 0 0
25/01/2008
18.21
 1,700 18.07 18.21 18.21 0 0 0
24/01/2008
18.07
 8,600 18.55 18.55 18.07 0 0 0
23/01/2008
18.55
 17,400 17.87 18.55 16.39 0 0 0
22/01/2008
17.87
 16,500 19.56 19.56 17.87 0 0 0
21/01/2008
19.56
 1,200 19.42 19.56 19.42 0 0 0
18/01/2008
19.42
 2,900 19.02 19.42 19.42 0 0 0
17/01/2008
19.02
 12,600 18.55 20.30 19.02 0 0 0
16/01/2008
18.55
 5,800 18.07 18.55 18.21 0 0 0
15/01/2008
18.07
 4,900 17.87 18.07 16.39 0 0 0
14/01/2008
17.87
 1,100 19.56 21.24 17.67 100 0 0
11/01/2008
19.56
 7,700 19.22 19.89 18.88 0 0 0
10/01/2008
19.22
 14,600 18.88 19.89 17.53 100 0 0
09/01/2008
18.88
 29,100 19.56 19.89 18.68 0 100 0
08/01/2008
19.56
 6,900 21.24 22.25 19.56 0 0 0
07/01/2008
21.24
 4,800 21.92 22.05 21.24 0 0 0
04/01/2008
21.92
 1,300 21.58 21.92 21.85 0 0 0
03/01/2008
21.58
 400 22.39 22.39 21.58 0 0 0
02/01/2008
22.39
 1,700 22.25 22.52 21.58 0 0 0
28/12/2007
22.25
 2,400 21.58 22.25 21.92 0 0 0
27/12/2007
21.58
 1,200 22.59 22.59 21.58 0 0 0
26/12/2007
22.59
 4,700 21.18 22.93 20.23 0 0 0
25/12/2007
21.18
 15,200 22.66 22.93 21.18 0 0 0
24/12/2007
22.66
 12,300 26.30 26.30 22.66 0 0 0
21/12/2007
26.30
 7,300 25.96 26.30 23.60 0 0 0
20/12/2007
25.96
 900 25.96 26.30 25.96 100 0 0
19/12/2007
25.96
 2,500 24.62 26.30 25.96 0 0 0
18/12/2007
24.62
 0 24.62 24.62 24.62 0 0 0
17/12/2007
24.62
 200 26.30 26.98 24.62 0 0 0
14/12/2007
26.30
 33,400 25.83 26.64 25.76 0 0 0
13/12/2007
25.83
 1,300 24.95 25.83 24.82 0 0 0
12/12/2007
24.95
 1,200 26.03 26.03 24.95 0 0 0
11/12/2007
26.03
 300 26.23 26.30 26.03 0 0 0
10/12/2007
26.23
 4,900 26.30 26.98 26.23 0 0 0
07/12/2007
26.30
 900 26.50 26.50 26.10 0 0 0
06/12/2007
26.50
 1,800 26.30 26.50 26.30 0 0 0
05/12/2007
26.30
 5,600 25.96 28.32 26.30 0 0 0
04/12/2007
25.96
 2,100 25.63 25.96 25.63 0 0 0
03/12/2007
25.63
 1,700 25.96 25.96 25.63 0 0 0
30/11/2007
25.96
 800 25.96 25.96 25.49 0 0 0
29/11/2007
25.96
 400 24.95 25.96 25.96 0 0 0
28/11/2007
24.95
 1,100 25.02 26.30 24.95 0 0 0
27/11/2007
25.02
 2,800 24.95 25.09 24.95 0 0 0
26/11/2007
24.95
 2,000 25.29 25.29 24.95 0 0 0
23/11/2007
25.29
 6,000 25.83 25.83 24.28 0 0 0
22/11/2007
25.83
 2,700 24.82 25.83 24.35 0 0 0
21/11/2007
24.82
 4,400 25.63 25.63 23.60 0 0 0
20/11/2007
25.63
 5,100 26.98 26.98 25.63 0 0 0
19/11/2007
26.98
 5,000 26.98 27.31 26.98 2,500 0 0
16/11/2007
26.98
 100 26.30 26.98 26.98 0 0 0
15/11/2007
26.30
 5,800 27.72 27.99 26.30 0 0 0
14/11/2007
27.72
 9,600 24.68 27.72 27.65 0 0 0
13/11/2007
24.68
 1,900 27.31 27.31 24.68 0 0 0
12/11/2007
27.31
 13,300 27.99 27.99 26.98 0 0 0
09/11/2007
27.99
 8,700 29.00 29.00 27.65 0 0 0
08/11/2007
29.00
 4,300 29.40 29.67 29.00 0 0 0
07/11/2007
29.40
 11,300 29.00 30.89 29.40 0 0 0
06/11/2007
29.00
 2,200 31.02 31.02 29.00 0 0 0
05/11/2007
31.02
 159,100 30.68 31.02 28.32 0 150,000 0
02/11/2007
30.68
 13,500 30.41 32.98 30.41 0 0 0
01/11/2007
30.41
 17,500 30.48 30.68 28.32 0 0 0
31/10/2007
30.48
 5,700 30.35 30.68 30.35 0 0 0
30/10/2007
30.35
 4,400 30.35 30.35 29.67 0 0 0
29/10/2007
30.35
 13,900 32.03 32.78 30.35 0 0 0
26/10/2007
32.03
 29,700 31.02 35.20 31.16 0 0 0
25/10/2007
31.02
 8,800 32.03 33.04 31.02 1,700 0 0
24/10/2007
32.03
 21,700 31.63 33.45 31.16 0 0 0
23/10/2007
31.63
 82,900 30.35 32.91 30.35 200,000 0 0
22/10/2007
30.35
 24,300 29.00 30.35 29.00 0 0 0
19/10/2007
29.00
 800 29.00 29.00 28.46 0 0 0
18/10/2007
29.00
 2,100 29.67 29.67 29.00 0 0 0
17/10/2007
29.67
 5,000 29.67 30.95 29.61 0 0 0
16/10/2007
29.67
 13,600 29.67 29.81 29.07 0 0 0
15/10/2007
29.67
 11,800 30.01 30.01 29.00 0 0 0
12/10/2007
30.01
 0 30.01 30.01 30.01 0 0 0
11/10/2007
30.01
 4,900 29.67 30.35 29.67 0 0 0
10/10/2007
29.67
 500 30.68 30.68 29.67 0 0 0
09/10/2007
30.68
 1,200 30.35 31.02 30.68 200 0 0
08/10/2007
30.35
 3,000 31.36 31.70 30.35 100 0 0
05/10/2007
31.36
 32,300 30.35 31.56 30.68 29,700 0 0
04/10/2007
30.35
 4,600 30.35 31.56 30.35 0 0 0
03/10/2007
30.35
 8,000 32.37 32.37 29.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |