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)
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
22/08/2007
28.34
 400 28.08 28.34 28.34 0 0 0
21/08/2007
28.08
 1,500 27.88 28.14 28.08 0 0 0
20/08/2007
27.88
 4,500 28.68 28.68 27.88 0 0 0
17/08/2007
28.68
 6,700 28.68 28.68 28.14 0 0 0
16/08/2007
28.68
 2,900 29.35 29.35 28.08 0 0 0
15/08/2007
29.35
 2,000 29.15 29.35 28.68 0 0 0
14/08/2007
29.15
 1,600 28.68 29.15 28.68 0 0 0
13/08/2007
28.68
 1,100 29.35 29.61 28.68 0 0 0
10/08/2007
29.35
 100,100 29.35 30.01 29.35 0 0 0
09/08/2007
29.35
 900 29.88 29.88 29.21 0 0 0
08/08/2007
29.88
 0 30.01 29.88 29.88 0 0 0
07/08/2007
30.01
 113,800 29.35 30.01 28.21 0 0 0
06/08/2007
29.35
 35,300 28.14 29.95 28.68 0 0 0
03/08/2007
28.14
 2,700 29.95 29.95 28.08 0 0 0
02/08/2007
29.95
 201,300 27.94 30.01 28.01 0 0 0
01/08/2007
27.94
 33,300 28.68 29.68 27.94 0 0 0
31/07/2007
28.68
 202,100 30.01 30.01 27.74 0 0 0
30/07/2007
30.01
 101,400 28.34 30.01 27.34 0 0 0
27/07/2007
28.34
 300 28.21 28.34 28.34 0 0 0
26/07/2007
28.21
 9,400 29.35 29.35 28.01 0 0 0
25/07/2007
29.35
 15,600 27.34 29.35 27.48 0 0 0
24/07/2007
27.34
 3,000 28.01 28.01 27.34 0 0 0
23/07/2007
28.01
 3,000 28.68 28.68 28.01 0 0 0
20/07/2007
28.68
 700 28.61 28.68 28.34 0 0 0
19/07/2007
28.61
 6,100 28.68 28.68 27.34 0 0 0
18/07/2007
28.68
 3,100 29.35 29.35 28.68 0 0 0
17/07/2007
29.35
 1,200 30.35 30.35 29.35 0 0 0
16/07/2007
30.35
 44,700 29.35 30.35 29.15 0 0 0
13/07/2007
29.35
 200 29.21 29.35 29.35 0 0 0
12/07/2007
29.21
 5,900 29.88 29.88 29.21 0 0 0
11/07/2007
29.88
 1,000 30.01 30.01 29.88 0 0 0
10/07/2007
30.01
 93,000 30.01 30.35 30.01 0 0 0
09/07/2007
30.01
 34,400 28.68 30.01 28.81 0 0 0
06/07/2007
28.68
 2,500 29.35 29.35 28.68 0 0 0
05/07/2007
29.35
 900 30.35 30.35 29.35 0 0 0
04/07/2007
30.35
 49,600 29.95 30.35 29.35 0 0 0
03/07/2007
29.95
 60,100 30.01 30.15 29.35 0 0 0
02/07/2007
30.01
 54,000 30.35 30.35 29.68 0 0 0
29/06/2007
30.35
 140,100 29.01 30.68 28.81 0 0 0
28/06/2007
29.01
 101,100 28.68 30.01 27.34 0 0 0
27/06/2007
28.68
 30,400 27.74 28.68 27.34 0 0 0
26/06/2007
27.74
 26,400 28.01 28.01 27.61 0 0 0
25/06/2007
28.01
 23,500 27.34 30.55 27.34 0 0 0
22/06/2007
27.34
 6,600 28.41 28.68 27.34 0 0 0
21/06/2007
28.41
 10,100 28.81 28.81 28.08 0 0 0
20/06/2007
28.81
 3,100 29.01 29.01 28.68 0 0 0
19/06/2007
29.01
 1,000 29.21 29.21 29.01 0 0 0
18/06/2007
29.21
 22,900 29.55 29.55 29.21 0 0 0
15/06/2007
29.55
 46,400 28.88 29.55 28.68 0 0 0
14/06/2007
28.88
 7,700 29.35 29.35 28.88 0 0 0
13/06/2007
29.35
 12,600 29.41 29.55 29.35 0 0 0
12/06/2007
29.41
 109,500 29.55 30.01 29.28 0 0 0
11/06/2007
29.55
 86,600 29.35 29.55 29.01 0 0 0
08/06/2007
29.35
 30,200 28.61 29.35 28.34 0 0 0
07/06/2007
28.61
 4,100 29.28 29.35 28.34 0 0 0
06/06/2007
29.28
 52,000 29.35 29.35 29.01 0 0 0
05/06/2007
29.35
 100,400 28.68 29.35 28.68 0 0 0
04/06/2007
28.68
 2,100 29.88 30.01 28.68 0 0 0
01/06/2007
29.88
 22,700 29.35 30.01 29.35 0 0 0
31/05/2007
29.35
 2,500 30.01 30.01 29.35 0 0 0
30/05/2007
30.01
 30,300 30.35 30.35 30.01 0 0 0
29/05/2007
30.35
 42,700 30.01 30.35 29.68 0 0 0
28/05/2007
30.01
 45,000 28.81 30.01 28.68 0 0 0
25/05/2007
28.81
 8,100 29.28 29.35 28.68 0 0 0
24/05/2007
29.28
 13,400 29.68 30.01 28.68 0 0 0
23/05/2007
29.68
 47,200 29.48 30.35 29.35 0 0 0
22/05/2007
29.48
 28,200 29.35 29.48 29.01 0 0 0
21/05/2007
29.35
 42,700 29.35 29.68 28.68 0 0 0
18/05/2007
29.35
 82,900 28.68 29.41 28.14 0 0 0
17/05/2007
28.68
 70,600 27.74 28.68 26.68 0 0 0
16/05/2007
27.74
 11,400 27.88 28.01 27.74 0 0 0
15/05/2007
27.88
 5,700 27.74 28.01 27.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |