CTCP Xi măng VICEM Bút Sơn (bts)

4.60
-0.10
(-2.13%)
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
(2026-08-18) 		-0.30 -6% 97,300 -700 -0.0
4.60
5.40
4.60
2 tháng
(2026-07-20) 		-0.30 -6% 181,200 -400 -0.0
4.60
5.40
4.60
3 tháng
(2026-06-19) 		-0.30 -6% 268,900 -400 -0.0
4.60
5.40
4.60
6 tháng
(2026-03-23) 		-0.20 -4.08% 631,900 -500 -0.0
4.60
5.40
4.60
12 tháng
(2025-09-22) 		-0.80 -14.55% 2,758,600 -6,600 -0.0
4.60
5.50
4.60
24 tháng
(2024-09-27) 		-0.60 -11.32% 8,124,225 -6,789 -0.0
4.60
5.80
4.60
36 tháng
(2023-10-03) 		-0.60 -11.32% 14,775,303 -10,431 -0.0
4.60
7.60
4.60
60 tháng
(2021-10-13) 		-6.38 -57.60% 66,907,532 -435 -0.0
4
15.54
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
5.81
 15,623 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
 17,901 5.81 5.81 5.62 0 0 0
21/08/2023
5.81
 30,936 5.81 5.90 5.62 0 0 0
18/08/2023
5.71
 94,416 6 6.10 5.62 0 0 0
17/08/2023
6.10
 60,133 6 6.19 6 0 0 0
16/08/2023
6.10
 41,712 6.10 6.10 6.10 0 0 0
15/08/2023
6.10
 42,857 6.19 6.19 6.10 300 0 0.0
14/08/2023
6.19
 44,706 6.10 6.19 6.10 0 0 0
11/08/2023
6.19
 57,300 6.19 6.19 6.10 0 0 0
10/08/2023
6.29
 84,582 6.29 6.38 6.19 0 0 0
09/08/2023
6.29
 123,674 6.19 6.29 6.10 0 0 0
08/08/2023
6.19
 126,328 6.48 6.48 6.19 0 0 0
07/08/2023
6.38
 194,682 6.19 6.48 6.19 0 0 0
04/08/2023
6.19
 155,540 6.10 6.29 6.10 0 0 0
03/08/2023
6.10
 79,121 6 6.10 5.81 0 0 0
02/08/2023
6.10
 38,201 6.10 6.19 6 0 0 0
01/08/2023
6.10
 51,557 6.19 6.19 6.10 0 0 0
31/07/2023
6.10
 96,078 6 6.19 6 0 0 0
28/07/2023
6
 46,751 6 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
 32,405 6.10 6.10 6.10 0 0 0
25/07/2023
6.19
 75,936 6.19 6.19 6.10 0 0 0
24/07/2023
6.19
 95,307 6.19 6.29 6.10 0 0 0
21/07/2023
6.29
 93,056 6.19 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
 180,334 6.29 6.38 6.10 0 0 0
18/07/2023
6.38
 133,937 6.48 6.48 6.29 0 13 -0.0
17/07/2023
6.38
 71,736 6.57 6.57 6.38 0 0 0
14/07/2023
6.48
 63,535 6.48 6.57 6.29 600 0 0.0
13/07/2023
6.48
 125,447 6.38 6.48 6.29 37,000 0 0.2
12/07/2023
6.38
 53,100 6.29 6.48 6.29 20,000 100 0.1
11/07/2023
6.38
 38,316 6.48 6.48 6.29 8,000 0 0.1
10/07/2023
5.05
 11,703 4.95 5.05 4.95 0 0 0
07/07/2023
6.29
 25,863 6.29 6.38 6.29 0 0 0
06/07/2023
6.29
 40,537 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 6.38 6.38 6.19 0 0 0
03/07/2023
6.29
 57,893 6.38 6.48 6.19 200 0 0.0
30/06/2023
4.48
 1,600 4.38 4.48 4.38 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
 138,630 6.38 6.57 6.19 0 0 0
23/06/2023
6.38
 242,607 6.38 6.67 6.19 0 3 -0.0
22/06/2023
6.38
 36,932 6.48 6.57 6.38 0 0 0
21/06/2023
6.57
 139,122 6 6.57 6 0 0 0
20/06/2023
4.48
 1,600 4.38 4.48 4.38 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 6.29 6.29 6.10 100 0 0.0
14/06/2023
6.19
 123,730 6.29 6.38 6.10 0 0 0
13/06/2023
4.48
 1,600 4.38 4.48 4.38 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 6.10 6.10 5.90 0 0 0
05/06/2023
6
 72,059 6 6 5.90 0 59 -0.0
02/06/2023
5.90
 161,300 6.10 6.10 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
 105,320 6.10 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 5.52 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 5.62 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
 235,000 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
 64,301 5.71 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 5.71 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 5.62 5.62 5.62 0 0 0
08/05/2023
5.52
 22,648 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 5.52 5.71 5.52 0 0 0
03/05/2023
5.81
 128,400 5.62 5.81 5.43 0 0 0
02/05/2023
7.05
 7,800 6.95 7.14 6.95 0 400 -0.0
01/05/2023
6.86
 6,600 6.48 6.86 6.48 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 5.62 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 5.62 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
 23,900 5.71 5.81 5.71 0 0 0
11/04/2023
5.71
 14,663 5.62 5.71 5.62 0 0 0
10/04/2023
5.05
 24,900 4.95 5.05 4.95 0 0 0
07/04/2023
5.81
 19,707 5.81 5.90 5.71 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |