CTCP Xi măng VICEM Bút Sơn (bts)

5.20
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
(2026-04-01) 		0.10 1.96% 84,000 0 0
5
5.20
5.20
2 tháng
(2026-03-02) 		-0.10 -1.89% 590,800 -3,000 -0.0
4.90
5.30
5.20
3 tháng
(2026-02-02) 		-0.20 -3.70% 823,800 -2,300 -0.0
4.90
5.40
5.20
6 tháng
(2025-11-03) 		-0.10 -1.89% 1,666,300 -9,100 -0.0
4.90
5.50
5.20
12 tháng
(2025-05-06) 		0.20 4% 6,006,800 -2,000 -0.0
4.90
5.70
5.20
24 tháng
(2024-05-13) 		-0.30 -5.45% 11,562,340 16,282 0.1
4.80
6
5.20
36 tháng
(2023-05-17) 		-0.51 -9% 20,694,498 6,575 0.1
4.80
6.57
5.20
60 tháng
(2021-05-27) 		-0.25 -4.61% 90,529,741 -188,836 -2.6
4
15.54
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2023
5.62
 11,265 5.62 5.62 5.62 0 0 0
24/05/2023
5.62
 7,700 5.62 5.62 5.52 0 100 -0.0
23/05/2023
5.62
 32,701 5.71 5.81 5.62 0 0 0
22/05/2023
5.71
 32,500 5.71 5.71 5.62 0 0 0
19/05/2023
5.71
 35,000 5.71 5.81 5.52 0 0 0
18/05/2023
5.71
 17,500 5.71 5.81 5.62 0 0 0
17/05/2023
5.71
 229,000 5.62 5.81 5.62 0 0 0
16/05/2023
5.62
 22,312 5.62 5.62 5.52 0 0 0
15/05/2023
5.62
 64,300 5.62 5.71 5.52 0 0 0
12/05/2023
5.62
 98,900 5.62 5.62 5.33 0 0 0
11/05/2023
5.62
 12,101 5.62 5.71 5.62 0 0 0
10/05/2023
5.62
 14,704 5.62 5.62 5.52 0 0 0
09/05/2023
5.62
 6,925 5.52 5.62 5.62 0 0 0
08/05/2023
5.52
 21,648 5.62 5.62 5.52 0 0 0
05/05/2023
5.62
 7,000 5.52 5.62 5.52 0 0 0
04/05/2023
5.52
 11,520 5.62 5.71 5.52 0 0 0
28/04/2023
5.62
 7,900 5.62 5.62 5.52 0 0 0
27/04/2023
5.62
 5,700 5.52 5.62 5.62 0 0 0
26/04/2023
5.52
 2,200 5.52 5.52 5.43 0 0 0
25/04/2023
5.52
 5,700 5.52 5.52 5.52 100 0 0.0
24/04/2023
5.52
 9,000 5.71 5.71 5.52 0 0 0
21/04/2023
5.71
 3,478 5.71 5.71 5.62 0 0 0
20/04/2023
5.71
 18,200 5.62 5.71 5.52 0 0 0
19/04/2023
5.62
 1,553 5.71 5.71 5.62 0 0 0
18/04/2023
5.71
 11,901 5.71 5.71 5.71 0 0 0
17/04/2023
5.71
 11,916 5.71 5.71 5.52 100 0 0.0
14/04/2023
5.71
 54,910 5.71 5.81 5.62 0 0 0
13/04/2023
5.71
 10,500 5.71 5.81 5.62 0 0 0
12/04/2023
5.71
 20,300 5.71 5.81 5.71 0 0 0
11/04/2023
5.71
 14,663 5.81 5.81 5.62 0 0 0
10/04/2023
5.81
 61,100 5.81 5.81 5.71 0 0 0
07/04/2023
5.81
 19,707 5.81 5.90 5.71 2,000 0 0.0
06/04/2023
5.81
 91,504 5.71 6 5.81 0 0 0
05/04/2023
5.71
 54,433 5.62 5.81 5.52 0 0 0
04/04/2023
5.62
 22,800 5.52 5.62 5.52 0 0 0
03/04/2023
5.52
 13,037 5.43 5.71 5.43 0 0 0
31/03/2023
5.43
 27,600 5.62 5.62 5.43 0 0 0
30/03/2023
5.62
 163,500 5.62 5.71 5.52 0 0 0
29/03/2023
5.62
 17,300 5.62 5.71 5.52 100 0 0.0
28/03/2023
5.62
 32,200 5.62 5.62 5.52 0 0 0
27/03/2023
5.62
 19,500 5.52 5.62 5.43 100 0 0.0
24/03/2023
5.52
 31,800 5.43 5.52 5.33 0 0 0
23/03/2023
5.43
 11,300 5.43 5.43 5.33 0 0 0
22/03/2023
5.43
 24,700 5.43 5.52 5.43 0 0 0
21/03/2023
5.43
 34,400 5.43 5.52 5.43 0 0 0
20/03/2023
5.43
 23,900 5.52 5.62 5.43 0 0 0
17/03/2023
5.52
 6,600 5.43 5.62 5.43 0 0 0
16/03/2023
5.43
 17,200 5.62 5.62 5.43 0 0 0
15/03/2023
5.62
 22,800 5.33 5.62 5.52 0 0 0
14/03/2023
5.33
 44,300 5.52 5.52 5.33 0 1,000 -0.0
13/03/2023
5.52
 78,200 5.81 5.81 5.52 0 0 0
10/03/2023
5.81
 60,200 5.81 5.81 5.62 0 0 0
09/03/2023
5.81
 58,800 5.71 5.81 5.62 0 0 0
08/03/2023
5.71
 14,300 5.52 5.71 5.52 0 0 0
07/03/2023
5.52
 31,400 5.62 5.81 5.52 0 0 0
06/03/2023
5.62
 25,400 5.81 5.81 5.62 0 0 0
03/03/2023
5.81
 128,400 5.62 5.81 5.43 0 0 0
02/03/2023
5.62
 80,900 5.81 5.90 5.43 0 0 0
01/03/2023
5.81
 28,700 5.43 5.81 5.24 0 0 0
28/02/2023
5.43
 358,800 6 6.19 5.43 0 0 0
27/02/2023
6
 27,100 6.29 6.29 6 0 0 0
24/02/2023
6.29
 26,501 6.38 6.48 6.29 0 0 0
23/02/2023
6.38
 40,900 6.29 6.38 6.10 1,100 0 0.0
22/02/2023
6.29
 197,430 6.48 6.67 6.29 0 32,100 -0.2
21/02/2023
6.48
 153,301 6.86 6.86 6.29 0 0 0
20/02/2023
6.86
 212,200 6.38 6.86 6.19 0 0 0
17/02/2023
6.38
 17,531 6.29 6.48 6.19 0 0 0
16/02/2023
6.29
 15,400 6.38 6.48 6.29 0 0 0
15/02/2023
6.38
 44,401 6.10 6.48 6.10 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |