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
(2026-05-18) 		-0.10 -1.92% 133,600 -100 0
5
5.20
5.10
2 tháng
(2026-04-20) 		-0.10 -1.92% 220,700 -100 0
5
5.20
5.10
3 tháng
(2026-03-19) 		-0.10 -1.92% 371,200 -1,900 -0.0
4.90
5.20
5.10
6 tháng
(2025-12-19) 		-0.30 -5.56% 1,447,000 -10,100 -0.1
4.90
5.50
5.10
12 tháng
(2025-06-23) 		0.10 2% 5,754,800 -2,600 -0.0
4.90
5.70
5.10
24 tháng
(2024-06-27) 		-0.50 -8.93% 8,995,160 -2,587 -0.0
4.80
5.80
5.10
36 tháng
(2023-07-03) 		-1.19 -18.86% 18,101,632 36,156 0.3
4.80
6.48
5.10
60 tháng
(2021-07-13) 		-0.35 -6.45% 85,567,616 -176,635 -2.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |