CTCP Xi măng VICEM Bút Sơn (bts)

5.10
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
(2026-02-23) 		-0.30 -5.56% 431,200 -2,300 -0.0
5
5.40
5.10
2 tháng
(2026-01-16) 		-0.30 -5.56% 915,000 -9,600 -0.1
5
5.50
5.10
3 tháng
(2025-12-17) 		-0.30 -5.56% 1,080,300 -10,000 -0.1
5
5.50
5.10
6 tháng
(2025-09-18) 		-0.40 -7.27% 2,044,500 -9,100 -0.0
5
5.50
5.10
12 tháng
(2025-03-24) 		-0.30 -5.56% 6,146,900 -1,500 -0.0
4.80
5.70
5.10
24 tháng
(2024-03-27) 		-0.40 -7.27% 11,671,059 2,682 0.0
4.80
6
5.10
36 tháng
(2023-04-03) 		-0.42 -7.67% 21,174,910 8,775 0.1
4.80
6.57
5.10
60 tháng
(2021-04-12) 		-1.71 -25.16% 93,606,350 -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)
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
12/07/2023
6.38
 53,100 6.38 6.48 6.29 20,000 100 0.1
11/07/2023
6.38
 38,300 6.38 6.48 6.29 8,000 0 0.1
10/07/2023
6.38
 62,200 6.29 6.38 6.19 0 0 0
07/07/2023
6.29
 25,800 6.29 6.38 6.29 0 0 0
06/07/2023
6.29
 40,500 6.38 6.38 6.10 100 0 0.0
05/07/2023
6.38
 78,893 6.38 6.57 6.38 0 0 0
04/07/2023
6.38
 18,859 6.29 6.38 6.19 0 0 0
03/07/2023
6.29
 57,893 6.19 6.48 6.19 200 0 0.0
30/06/2023
6.19
 20,901 6.38 6.38 6.19 0 0 0
29/06/2023
6.38
 51,405 6.29 6.48 6.29 0 0 0
28/06/2023
6.29
 31,296 6.38 6.48 6.29 0 0 0
27/06/2023
6.38
 60,714 6.29 6.48 6.19 0 0 0
26/06/2023
6.29
 137,630 6.57 6.57 6.19 0 0 0
23/06/2023
6.57
 241,407 6.48 6.67 6.19 0 3 -0.0
22/06/2023
6.48
 14,430 6.19 6.57 6.38 0 0 0
21/06/2023
6.19
 133,622 6.10 6.57 6 0 0 0
20/06/2023
6.10
 46,503 6 6.10 6 0 0 0
19/06/2023
6
 36,217 6 6 5.90 100 100 0
16/06/2023
6
 59,603 6.10 6.19 6 0 0 0
15/06/2023
6.10
 35,740 6.19 6.29 6.10 100 0 0.0
14/06/2023
6.19
 123,730 6.19 6.38 6.10 0 0 0
13/06/2023
6.19
 103,234 6.10 6.38 6 0 0 0
12/06/2023
6.10
 31,640 6 6.10 5.90 200 0 0.0
09/06/2023
6
 97,730 6.10 6.10 5.81 0 0 0
08/06/2023
6.10
 71,549 6.19 6.19 6.10 100 0 0.0
07/06/2023
6.19
 176,800 6 6.29 6 0 0 0
06/06/2023
6
 58,100 6 6.10 5.90 0 0 0
05/06/2023
6
 72,059 5.90 6 5.90 0 59 -0.0
02/06/2023
5.90
 161,300 6.19 6.19 5.90 0 0 0
01/06/2023
6.19
 133,044 6 6.19 6 0 1,019 -0.0
31/05/2023
6
 104,220 6 6.10 5.90 0 1,300 -0.0
30/05/2023
6
 307,625 5.71 6 5.62 0 5,000 -0.0
29/05/2023
5.71
 72,001 5.62 5.71 5.52 0 22,600 -0.1
26/05/2023
5.62
 20,100 5.62 5.62 5.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |