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)
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
14/05/2007
27.74
 15,000 27.94 28.34 27.34 0 0 0
11/05/2007
27.94
 5,100 28.28 28.28 26.68 0 0 0
10/05/2007
28.28
 101,500 27.88 28.54 28.01 0 0 0
09/05/2007
27.88
 31,000 27.68 28.34 27.88 0 0 0
08/05/2007
27.68
 16,500 27.68 28.01 27.34 0 0 0
07/05/2007
27.68
 10,100 27.68 27.68 27.08 0 0 0
04/05/2007
27.68
 20,900 28.34 28.34 27.68 0 0 0
03/05/2007
28.34
 18,500 28.68 28.68 27.88 0 0 0
02/05/2007
28.68
 93,500 27.34 28.68 26.68 0 0 0
25/04/2007
27.34
 62,400 25.88 28.01 25.88 0 0 0
24/04/2007
25.88
 12,400 26.34 26.34 25.68 0 0 0
23/04/2007
26.34
 10,800 27.68 27.68 25.48 0 0 0
20/04/2007
27.68
 65,200 27.88 28.68 26.68 0 0 0
19/04/2007
27.88
 28,900 28.01 30.01 27.68 0 0 0
18/04/2007
28.01
 18,700 26.68 28.01 27.68 0 0 0
17/04/2007
26.68
 58,700 26.01 26.68 24.34 0 0 0
16/04/2007
26.01
 14,100 28.01 28.08 25.48 0 0 0
13/04/2007
28.01
 46,800 29.01 29.95 27.34 0 0 0
12/04/2007
29.01
 12,100 29.35 30.01 28.34 0 0 0
11/04/2007
29.35
 2,000 30.68 30.68 29.35 0 0 0
10/04/2007
30.68
 23,700 31.21 31.21 30.68 0 0 0
09/04/2007
31.21
 62,000 31.01 31.35 30.48 0 0 0
06/04/2007
31.01
 94,100 29.81 31.21 30.68 0 0 0
05/04/2007
29.81
 112,900 30.61 31.35 29.01 0 0 0
04/04/2007
30.61
 39,700 30.01 30.61 29.35 0 0 0
03/04/2007
30.01
 152,900 30.01 32.28 28.01 0 0 0
02/04/2007
30.01
 201,800 28.68 32.28 26.68 0 0 0
30/03/2007
28.68
 136,400 27.21 29.88 28.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |