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
(2025-11-05) 		0.10 1.89% 260,300 900 0.0
5.30
5.40
5.40
2 tháng
(2025-10-06) 		0 0% 518,900 900 0.0
5.20
5.40
5.40
3 tháng
(2025-09-08) 		-0.10 -1.82% 1,044,700 -300 -0.0
5.20
5.50
5.40
6 tháng
(2025-06-09) 		0.30 5.88% 4,308,900 7,800 0.0
5
5.70
5.40
12 tháng
(2024-12-10) 		0.40 8% 5,772,836 7,111 0.0
4.80
5.80
5.40
24 tháng
(2023-12-18) 		-0.10 -1.82% 11,671,787 -24,818 -0.1
4.80
6
5.40
36 tháng
(2022-12-21) 		-0.60 -10% 22,783,064 -33,849 -0.2
4.80
7.62
5.40
60 tháng
(2020-12-31) 		1.13 26.45% 101,190,977 -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)
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
14/02/2023
6.10
 22,501 6 6.19 6 0 0 0
13/02/2023
6
 28,000 6.29 6.48 5.90 0 2,000 -0.0
10/02/2023
6.29
 8,133 6.19 6.48 6.29 0 0 0
09/02/2023
6.19
 156,334 6.86 6.86 6.19 0 13,300 -0.1
08/02/2023
6.86
 10,201 6.86 7.24 6.86 0 0 0
07/02/2023
6.86
 21,400 6.95 6.95 6.67 0 0 0
06/02/2023
6.95
 3,000 7.05 7.05 6.86 0 0 0
03/02/2023
7.05
 7,800 7.14 7.14 6.95 0 400 -0.0
02/02/2023
7.14
 21,700 7.33 7.33 7.05 100 0 0.0
01/02/2023
7.33
 52,600 7.43 7.52 6.76 0 0 0
31/01/2023
7.43
 8,300 7.24 7.43 7.05 0 0 0
30/01/2023
7.24
 68,524 7.62 7.62 7.24 0 3,024 -0.0
27/01/2023
7.62
 7,700 7.52 7.71 7.52 0 0 0
19/01/2023
7.52
 15,413 7.52 7.62 7.24 0 0 0
18/01/2023
7.52
 16,635 7.43 7.52 7.14 0 0 0
17/01/2023
7.43
 18,900 7.52 7.71 7.05 0 0 0
16/01/2023
7.52
 4,000 6.95 7.52 6.95 0 0 0
13/01/2023
6.95
 7,400 7.24 7.24 6.95 0 0 0
12/01/2023
7.24
 24,300 6.95 7.62 7.05 0 200 -0.0
11/01/2023
6.95
 19,113 6.95 7.62 6.95 0 0 0
10/01/2023
6.95
 71,525 6.38 6.95 6.38 0 0 0
09/01/2023
6.38
 7,711 6.86 6.86 6.29 0 0 0
06/01/2023
6.86
 21,800 6.86 6.86 6.67 0 0 0
05/01/2023
6.86
 6,600 6.67 6.86 6.48 0 0 0
04/01/2023
6.67
 13,900 6.67 6.95 6.67 1,000 0 0.0
03/01/2023
6.67
 42,800 6.29 6.76 5.81 0 0 0
30/12/2022
6.29
 800 6.29 6.29 6.19 0 0 0
29/12/2022
6.29
 2,800 6.19 6.29 5.71 0 0 0
28/12/2022
6.19
 100 6.19 6.19 6.19 0 0 0
27/12/2022
6.19
 2,500 5.81 6.19 5.81 0 0 0
26/12/2022
5.81
 400 6.38 6.38 5.81 0 0 0
23/12/2022
6.38
 2,300 6.38 6.38 5.90 0 0 0
22/12/2022
6.38
 3,600 6 6.38 6.10 0 0 0
21/12/2022
6
 7,500 6.19 6.57 6 0 0 0
20/12/2022
6.19
 2,700 6.57 6.57 6.10 0 0 0
19/12/2022
6.57
 34,600 6.48 6.67 6.48 8,000 0 0.1
16/12/2022
6.48
 19,600 6.29 6.48 6.10 0 0 0
15/12/2022
6.29
 2,703 6.48 6.76 6.19 0 0 0
14/12/2022
6.48
 13,100 6.57 6.57 6.38 0 0 0
13/12/2022
6.57
 18,726 6.67 6.67 6 0 0 0
12/12/2022
6.67
 202,500 6.48 6.76 6.38 0 71,100 -0.5
09/12/2022
6.48
 10,300 6.19 6.67 6 0 0 0
08/12/2022
6.19
 5,400 6.10 6.67 6.10 0 0 0
07/12/2022
6.10
 24,102 6.48 6.48 5.90 0 0 0
06/12/2022
6.48
 44,700 6.86 6.86 6.19 0 0 0
05/12/2022
6.86
 25,006 6.67 7.24 6.57 700 0 0.0
02/12/2022
6.67
 43,128 6.48 7.05 6.38 0 0 0
01/12/2022
6.48
 393,937 6.29 6.86 6.29 100 0 0.0
30/11/2022
6.29
 40,406 6.29 6.86 5.81 0 0 0
29/11/2022
6.29
 293,506 5.71 6.29 5.71 0 400 -0.0
28/11/2022
5.71
 156,000 5.24 5.71 5.14 0 0 0
25/11/2022
5.24
 9,463 5.14 5.43 4.67 0 0 0
24/11/2022
5.14
 14,301 5.14 5.14 4.67 0 0 0
23/11/2022
5.14
 14,900 5.52 5.52 5.14 0 0 0
22/11/2022
5.52
 11,122 5.33 5.71 5.43 0 0 0
21/11/2022
5.33
 15,013 5.24 5.71 5.24 0 100 -0.0
18/11/2022
5.24
 68,420 4.76 5.24 4.76 0 0 0
17/11/2022
4.76
 90,200 4.38 4.76 4.57 0 0 0
16/11/2022
4.38
 25,721 4 4.38 3.62 100 0 0.0
15/11/2022
4
 28,163 4.38 4.57 4 0 0 0
14/11/2022
4.38
 4,100 4.76 4.76 4.29 0 0 0
11/11/2022
4.76
 73,300 4.76 5.14 4.57 0 0 0
10/11/2022
4.76
 38,721 4.76 4.86 4.48 0 0 0
09/11/2022
4.76
 31,600 4.76 5.05 4.76 0 0 0
08/11/2022
4.76
 36,700 5.14 5.24 4.76 0 0 0
07/11/2022
5.14
 202 5.24 5.24 5.14 0 0 0
04/11/2022
5.24
 12,801 5.33 5.33 4.95 0 1,000 -0.0
03/11/2022
5.33
 11,400 5.52 5.52 5.24 0 0 0
02/11/2022
5.52
 4,200 5.71 5.71 5.33 0 0 0
01/11/2022
5.71
 18,100 5.43 5.71 5.05 0 0 0
31/10/2022
5.43
 15,405 5.71 5.71 5.33 0 0 0
28/10/2022
5.71
 55,200 5.43 5.90 5.24 0 0 0
27/10/2022
5.43
 17,099 5.43 5.52 4.95 0 0 0
26/10/2022
5.43
 53,511 5.43 5.52 5.05 0 0 0
25/10/2022
5.43
 31,100 5.71 5.71 5.14 0 0 0
24/10/2022
5.71
 24,800 5.90 5.90 5.33 0 0 0
21/10/2022
5.90
 49,900 5.90 6 5.33 0 0 0
20/10/2022
5.90
 19,600 6.29 6.67 5.90 0 0 0
19/10/2022
6.29
 24,569 6.19 6.38 5.90 0 0 0
18/10/2022
6.19
 9,922 6.10 6.57 5.71 0 0 0
17/10/2022
6.10
 6,862 6.10 6.29 5.71 0 0 0
14/10/2022
6.10
 17,263 5.90 6.19 5.90 5,600 0 0.0
13/10/2022
5.90
 17,832 6.38 6.57 5.90 0 0 0
12/10/2022
6.38
 23,230 6 6.48 5.71 0 0 0
11/10/2022
6
 20,236 6.29 6.48 5.71 0 0 0
10/10/2022
6.29
 10,429 6.57 6.57 6 0 0 0
07/10/2022
6.57
 12,000 6.57 6.67 6.10 0 0 0
06/10/2022
6.57
 30,400 6.76 6.95 6.19 0 0 0
05/10/2022
6.76
 10,100 6.48 6.95 6.57 0 0 0
04/10/2022
6.48
 14,251 6.57 7.05 6.48 0 0 0
03/10/2022
6.57
 7,100 6.86 7.05 6.57 0 0 0
30/09/2022
6.86
 32,500 7.05 7.05 6.76 0 0 0
29/09/2022
7.05
 15,900 7.24 7.33 7.05 0 0 0
28/09/2022
7.24
 15,700 7.14 7.33 7.05 0 0 0
27/09/2022
7.14
 21,200 7.14 7.14 7.05 0 0 0
26/09/2022
7.14
 11,000 7.33 7.33 7.14 0 0 0
23/09/2022
7.33
 11,300 7.62 7.71 7.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |