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)
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
29/03/2007
27.21
 64,500 26.68 27.21 27.21 0 0 0
28/03/2007
26.68
 48,800 25.28 26.68 22.88 0 0 0
27/03/2007
25.28
 13,400 27.94 28.28 25.28 0 0 0
26/03/2007
27.94
 33,500 30.68 30.68 27.94 0 0 0
23/03/2007
30.68
 27,500 31.35 32.01 30.01 0 0 0
22/03/2007
31.35
 39,500 32.01 32.41 31.01 0 0 0
21/03/2007
32.01
 46,600 32.68 33.35 29.68 0 0 0
20/03/2007
32.68
 49,100 33.48 37.22 30.68 0 0 0
19/03/2007
33.48
 64,800 33.95 35.35 32.68 0 0 0
16/03/2007
33.95
 45,300 32.68 33.95 31.68 0 0 0
15/03/2007
32.68
 76,200 34.01 34.01 30.88 0 0 0
14/03/2007
34.01
 56,100 34.95 35.35 32.01 0 0 0
13/03/2007
34.95
 107,000 34.68 36.68 33.35 0 0 0
12/03/2007
34.68
 134,800 33.95 36.35 33.41 0 0 0
09/03/2007
33.95
 124,900 32.68 35.35 32.01 0 0 0
08/03/2007
32.68
 121,600 32.15 32.68 32.01 0 0 0
07/03/2007
32.15
 53,400 32.68 34.01 32.01 0 0 0
06/03/2007
32.68
 131,600 32.01 35.41 32.08 0 0 0
05/03/2007
32.01
 136,900 31.81 33.35 31.28 0 0 0
02/03/2007
31.81
 53,400 33.01 33.01 29.75 0 0 0
01/03/2007
33.01
 74,900 32.68 34.01 32.01 0 0 0
28/02/2007
32.68
 208,200 31.28 34.28 32.61 0 0 0
27/02/2007
31.28
 155,400 29.48 31.28 30.68 0 0 0
26/02/2007
29.48
 199,600 26.68 29.48 28.01 0 0 0
15/02/2007
26.68
 89,100 25.68 27.34 26.41 0 0 0
14/02/2007
25.68
 118,700 25.14 26.68 25.54 0 0 0
13/02/2007
25.14
 94,500 24.81 25.68 24.68 0 0 0
12/02/2007
24.81
 75,900 24.68 25.34 22.68 0 0 0
09/02/2007
24.68
 114,400 23.34 25.34 22.68 0 0 0
08/02/2007
23.34
 181,700 23.21 23.54 21.68 0 0 0
07/02/2007
23.21
 59,600 24.01 24.01 22.01 0 0 0
06/02/2007
24.01
 40,300 24.01 24.68 22.28 0 0 0
05/02/2007
24.01
 72,900 24.01 25.01 24.01 0 0 0
02/02/2007
24.01
 28,900 25.34 25.34 23.34 0 0 0
01/02/2007
25.34
 54,800 25.81 26.68 23.74 0 0 0
31/01/2007
25.81
 161,300 24.61 25.81 23.34 0 0 0
30/01/2007
24.61
 255,600 23.34 24.61 22.81 0 0 0
29/01/2007
23.34
 58,300 21.74 23.48 21.34 0 0 0
26/01/2007
21.74
 42,000 22.01 22.01 19.67 0 0 0
25/01/2007
22.01
 83,800 22.01 22.68 21.21 0 0 0
24/01/2007
22.01
 137,800 22.01 24.01 20.34 0 0 0
23/01/2007
22.01
 59,300 22.34 22.81 22.01 0 0 0
22/01/2007
22.34
 66,400 24.34 24.68 21.61 0 0 0
19/01/2007
24.34
 106,200 24.01 24.34 23.34 0 0 0
18/01/2007
24.01
 211,000 24.14 24.68 22.21 0 0 0
17/01/2007
24.14
 32,000 24.68 28.01 24.14 0 0 0
16/01/2007
24.68
 162,100 24.74 27.21 24.68 0 0 0
15/01/2007
24.74
 199,900 22.61 24.74 24.74 0 0 0
12/01/2007
22.61
 299,700 20.81 22.61 21.34 0 0 0
11/01/2007
20.81
 142,000 19.27 20.81 19.67 0 0 0
10/01/2007
19.27
 150,400 17.67 19.27 18.01 0 0 0
09/01/2007
17.67
 89,900 17.27 17.74 17.21 0 0 0
08/01/2007
17.27
 183,600 16.74 17.67 16.54 0 0 0
05/01/2007
16.74
 232,500 16.47 17.14 16.01 0 0 0
04/01/2007
16.47
 167,100 15.01 16.47 15.01 0 0 0
03/01/2007
15.01
 72,800 15.01 15.34 14.67 0 0 0
02/01/2007
15.01
 47,600 15.01 15.34 14.67 0 0 0
29/12/2006
15.01
 22,300 14.94 15.01 14.67 0 0 0
28/12/2006
14.94
 28,800 15.34 15.67 14.67 0 0 0
27/12/2006
15.34
 10,700 14.41 15.34 14.67 0 0 0
26/12/2006
14.41
 30,000 14.34 14.67 14.34 0 0 0
25/12/2006
14.34
 27,200 15.41 15.41 14.34 0 0 0
22/12/2006
15.41
 6,000 16.01 16.01 14.67 0 0 0
21/12/2006
16.01
 137,100 16.34 16.81 15.34 0 0 0
20/12/2006
16.34
 98,000 14.67 16.41 15.34 0 0 0
19/12/2006
14.67
 173,700 14.34 15.34 14.01 0 0 0
18/12/2006
14.34
 25,800 14.14 14.67 14.01 0 0 0
15/12/2006
14.14
 55,500 14.07 14.34 14.01 0 0 0
14/12/2006
14.07
 158,200 13.54 14.34 13.01 0 0 0
13/12/2006
13.54
 25,500 14.01 14.67 13.34 0 0 0
12/12/2006
14.01
 36,300 14.41 14.41 13.67 0 0 0
11/12/2006
14.41
 8,800 14.67 14.67 14.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |