CTCP Xi măng VICEM Bút Sơn (bts)

5.40
-0.10
(-1.82%)
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
(2025-12-29) 		0.10 1.85% 332,800 -7,300 -0.0
5.30
5.50
5.40
2 tháng
(2025-11-28) 		0.20 3.77% 611,500 -6,900 -0.0
5.30
5.50
5.40
3 tháng
(2025-10-29) 		0.10 1.85% 803,000 -6,800 -0.0
5.30
5.50
5.40
6 tháng
(2025-07-31) 		0 0% 3,518,200 200 -0.0
5.20
5.70
5.40
12 tháng
(2025-02-03) 		0.40 7.84% 6,087,468 -533 -0.0
4.80
5.80
5.40
24 tháng
(2024-02-07) 		0 0% 11,691,095 -27,018 -0.1
4.80
6
5.40
36 tháng
(2023-02-13) 		-0.50 -8.33% 22,628,175 -25,725 -0.1
4.80
6.86
5.40
60 tháng
(2021-02-22) 		1.59 40.77% 99,870,411 -53,709 -1.7
3.91
15.54
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/10/2007
32.37
 20,600 31.22 33.04 30.01 18,600 0 0
01/10/2007
31.22
 27,500 28.53 31.22 29.40 12,600 0 0
28/09/2007
28.53
 2,800 28.66 28.66 28.32 0 0 0
27/09/2007
28.66
 1,800 28.86 29.00 28.66 0 0 0
26/09/2007: Cổ tức tiền mặt tỉ lệ: 4.66%
26/09/2007
28.86
 1,800 28.14 29.00 28.53 0 0 0
25/09/2007
28.14
 1,500 28.01 29.68 28.14 0 0 0
24/09/2007
28.01
 1,300 28.14 28.14 28.01 0 0 0
21/09/2007
28.14
 1,700 27.81 28.54 28.14 0 0 0
20/09/2007
27.81
 3,300 28.01 28.34 27.81 0 0 0
19/09/2007
28.01
 2,700 27.48 28.01 27.48 200 0 0
18/09/2007
27.48
 200 27.48 27.48 27.48 0 0 0
17/09/2007
27.48
 1,600 27.34 27.48 27.34 0 0 0
14/09/2007
27.34
 1,000 27.81 27.81 27.34 0 0 0
13/09/2007
27.81
 100 27.88 27.88 27.81 0 0 0
12/09/2007
27.88
 10,400 27.94 27.94 27.41 0 0 0
11/09/2007
27.94
 3,700 28.01 28.01 27.68 0 0 0
10/09/2007
28.01
 2,300 27.68 28.01 27.68 0 0 0
07/09/2007
27.68
 6,100 28.01 28.01 27.68 0 0 0
06/09/2007
28.01
 3,100 28.68 28.68 27.68 0 0 0
05/09/2007
28.68
 3,000 28.41 28.68 27.68 0 0 0
04/09/2007
28.41
 0 28.48 28.41 28.41 0 0 0
31/08/2007
28.48
 5,200 28.68 28.68 28.34 0 0 0
30/08/2007
28.68
 500 28.34 28.68 28.68 0 0 0
29/08/2007
28.34
 200 28.41 28.41 28.34 0 0 0
28/08/2007
28.41
 1,600 28.34 29.35 28.41 0 0 0
27/08/2007
28.34
 500 28.68 28.68 28.21 0 0 0
24/08/2007
28.68
 1,100 30.01 30.01 28.01 0 0 0
23/08/2007
30.01
 43,900 28.34 30.01 28.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |