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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |