CTCP Xi măng VICEM Bút Sơn (bts)

5.40
0
(0%)
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
(2025-11-04) 		0.10 1.89% 218,300 900 0.0
5.30
5.40
5.40
2 tháng
(2025-10-06) 		0 0% 474,100 900 0.0
5.20
5.40
5.40
3 tháng
(2025-09-05) 		-0.30 -5.26% 1,096,400 -300 -0.0
5.20
5.70
5.40
6 tháng
(2025-06-09) 		0.30 5.88% 4,264,100 7,800 0.0
5
5.70
5.40
12 tháng
(2024-12-09) 		0.50 10.20% 5,733,352 7,111 0.0
4.80
5.80
5.40
24 tháng
(2023-12-15) 		-0.20 -3.57% 11,629,087 -24,818 -0.1
4.80
6
5.40
36 tháng
(2022-12-20) 		-0.79 -12.77% 22,740,964 -33,849 -0.2
4.80
7.62
5.40
60 tháng
(2020-12-30) 		1.13 26.45% 101,174,581 -11,314 -1.4
3.54
15.54
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
5.60
 8,500 5.60 5.60 5.50 0 1,000 0
30/11/2023
5.60
 19,100 5.50 5.60 5.50 0 0 0
29/11/2023
5.50
 30,300 5.60 5.60 5.50 0 0 0
28/11/2023
5.60
 400 5.60 5.60 5.50 0 0 0
27/11/2023
5.60
 3,100 5.60 5.60 5.50 200 0 0.0
24/11/2023
5.60
 1,600 5.70 5.70 5.50 0 0 0
23/11/2023
5.70
 22,200 5.60 5.70 5.60 0 0 0
22/11/2023
5.60
 3,200 5.70 5.70 5.50 0 0 0
21/11/2023
5.70
 14,800 5.60 5.70 5.50 0 0 0
20/11/2023
5.60
 10,200 5.60 5.70 5.50 0 0 0
17/11/2023
5.60
 17,100 5.50 5.70 5.50 0 0 0
16/11/2023
5.50
 11,600 5.60 5.70 5.50 0 0 0
15/11/2023
5.60
 11,000 5.70 5.70 5.60 0 0 0
14/11/2023
5.70
 9,600 5.50 5.70 5.60 0 0 0
13/11/2023
5.50
 31,700 5.70 5.70 5.50 5,900 0 0.0
10/11/2023
5.70
 26,400 5.70 5.70 5.50 0 0 0
09/11/2023
5.70
 15,300 5.70 5.70 5.60 0 0 0
08/11/2023
5.70
 5,500 5.70 5.70 5.50 0 0 0
07/11/2023
5.70
 5,800 5.70 5.70 5.60 0 0 0
06/11/2023
5.70
 10,100 5.60 5.70 5.50 0 0 0
03/11/2023
5.60
 29,100 5.60 5.70 5.60 0 0 0
02/11/2023
5.60
 88,000 5.60 5.70 5.50 0 0 0
01/11/2023
5.60
 1,100 5.50 5.60 5.50 0 0 0
31/10/2023
5.50
 47,700 5.60 5.60 5.40 0 0 0
30/10/2023
5.60
 53,300 5.50 5.70 5.40 0 0 0
27/10/2023
5.50
 24,400 5.50 5.50 5.30 0 0 0
26/10/2023
5.50
 77,900 5.60 5.60 5.30 0 0 0
25/10/2023
5.60
 16,600 5.50 5.60 5.50 0 0 0
24/10/2023
5.50
 4,600 5.60 5.60 5.40 0 0 0
23/10/2023
5.60
 6,400 5.60 5.60 5.40 0 0 0
20/10/2023
5.60
 24,900 5.60 5.60 5.40 0 0 0
19/10/2023
5.60
 20,600 5.60 5.70 5.40 0 0 0
18/10/2023
5.60
 59,400 5.70 5.80 5.40 0 0 0
17/10/2023
5.70
 9,400 5.80 5.80 5.60 0 0 0
16/10/2023
5.80
 2,700 5.80 5.80 5.60 0 0 0
13/10/2023
5.80
 5,300 5.80 5.90 5.80 0 0 0
12/10/2023
5.80
 77,700 5.60 5.90 5.60 0 0 0
11/10/2023
5.60
 3,400 5.60 5.60 5.40 0 0 0
10/10/2023
5.60
 16,300 5.40 5.60 5.40 0 0 0
09/10/2023
5.40
 14,500 5.30 5.40 5.20 0 0 0
06/10/2023
5.30
 11,700 5.30 5.30 5.20 0 0 0
05/10/2023
5.30
 13,600 5.30 5.30 5.20 0 0 0
04/10/2023
5.30
 24,900 5.30 5.30 5.20 0 0 0
03/10/2023
5.30
 27,600 5.40 5.50 5.20 0 113 -0.0
02/10/2023
5.40
 17,000 5.50 5.50 5.30 0 0 0
29/09/2023
5.50
 4,200 5.50 5.50 5.40 0 0 0
28/09/2023
5.50
 34,800 5.50 5.50 5.30 0 0 0
27/09/2023
5.50
 44,600 5.60 5.60 5.30 0 0 0
26/09/2023
5.60
 33,500 5.50 5.60 5.40 0 0 0
25/09/2023
5.50
 70,600 5.80 5.80 5.50 0 0 0
22/09/2023
5.80
 43,500 6 6 5.70 0 700 -0.0
21/09/2023
6
 29,900 6 6.20 5.80 0 0 0
20/09/2023
6
 19,500 5.90 6 5.80 0 0 0
19/09/2023
5.90
 31,600 5.90 5.90 5.80 0 0 0
18/09/2023
5.90
 12,600 6 6 5.80 0 0 0
15/09/2023
6
 45,100 6 6 5.90 0 0 0
14/09/2023
6
 24,600 6.10 6.10 5.90 0 0 0
13/09/2023
6.10
 124,300 6 6.10 5.90 0 0 0
12/09/2023
6
 9,900 6 6 5.90 0 0 0
11/09/2023
6
 77,600 6.10 6.10 5.90 0 100 -0.0
08/09/2023
6.10
 180,900 6.20 6.20 5.90 0 0 0
07/09/2023
6.20
 50,000 6.10 6.20 6.10 0 0 0
06/09/2023: Cổ tức tiền mặt tỉ lệ: 3%
06/09/2023
6.10
 25,000 6 6.20 6.10 0 100 -0.0
05/09/2023
6
 66,600 5.90 6 5.90 600 0 0.0
31/08/2023
5.90
 13,400 5.90 6 5.81 0 0 0
30/08/2023
5.90
 30,900 5.90 6 5.90 0 0 0
29/08/2023
5.90
 34,400 5.81 5.90 5.71 300 0 0.0
28/08/2023
5.81
 38,800 5.81 5.81 5.71 0 0 0
25/08/2023
5.81
 15,100 5.81 5.90 5.71 0 0 0
24/08/2023
5.81
 15,600 5.81 5.90 5.81 0 0 0
23/08/2023
5.81
 11,700 5.81 5.90 5.71 0 0 0
22/08/2023
5.81
 17,800 5.81 5.81 5.62 0 0 0
21/08/2023
5.81
 30,900 5.71 5.90 5.62 0 0 0
18/08/2023
5.71
 94,400 6.10 6.10 5.62 0 0 0
17/08/2023
6.10
 60,100 6.10 6.19 6 0 0 0
16/08/2023
6.10
 41,700 6.10 6.10 6.10 0 0 0
15/08/2023
6.10
 42,800 6.19 6.19 6.10 300 0 0.0
14/08/2023
6.19
 44,700 6.19 6.19 6.10 0 0 0
11/08/2023
6.19
 57,300 6.29 6.29 6.10 0 0 0
10/08/2023
6.29
 84,500 6.29 6.38 6.19 0 0 0
09/08/2023
6.29
 123,600 6.19 6.29 6.10 0 0 0
08/08/2023
6.19
 126,300 6.38 6.48 6.19 0 0 0
07/08/2023
6.38
 194,600 6.19 6.48 6.19 0 0 0
04/08/2023
6.19
 155,500 6.10 6.29 6.10 0 0 0
03/08/2023
6.10
 79,100 6.10 6.10 5.81 0 0 0
02/08/2023
6.10
 38,200 6.10 6.19 6 0 0 0
01/08/2023
6.10
 51,500 6.10 6.19 6.10 0 0 0
31/07/2023
6.10
 96,000 6 6.19 6 0 0 0
28/07/2023
6
 46,700 6.10 6.10 6 0 0 0
27/07/2023
6.10
 51,900 6.10 6.19 6 0 0 0
26/07/2023
6.10
 32,400 6.19 6.19 6.10 0 0 0
25/07/2023
6.19
 75,900 6.19 6.19 6.10 0 0 0
24/07/2023
6.19
 95,300 6.29 6.29 6.10 0 0 0
21/07/2023
6.29
 93,000 6.29 6.38 6.19 0 0 0
20/07/2023
6.29
 53,500 6.19 6.29 6.10 0 0 0
19/07/2023
6.19
 180,300 6.38 6.38 6.10 0 0 0
18/07/2023
6.38
 133,900 6.38 6.48 6.29 0 13 -0.0
17/07/2023
6.38
 71,700 6.48 6.57 6.38 0 0 0
14/07/2023
6.48
 63,500 6.48 6.57 6.29 600 0 0.0
13/07/2023
6.48
 125,400 6.38 6.48 6.29 37,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |