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)
23/09/2022
7.33
 11,300 7.62 7.71 7.33 0 0 0
22/09/2022
7.62
 23,100 7.52 7.62 7.33 0 0 0
21/09/2022
7.52
 15,330 7.43 7.52 7.33 0 0 0
20/09/2022
7.43
 31,251 7.33 7.43 7.33 0 0 0
19/09/2022
7.33
 67,269 7.71 7.71 7.33 0 0 0
16/09/2022
7.71
 36,400 7.81 7.81 7.62 0 0 0
15/09/2022
7.81
 11,493 7.81 7.90 7.81 0 66 -0.0
14/09/2022
7.81
 17,445 8 8 7.81 0 0 0
13/09/2022
8
 9,711 8 8 7.81 0 0 0
12/09/2022
8
 15,539 8 8.10 7.81 0 0 0
09/09/2022: Cổ tức tiền mặt tỉ lệ: 4%
09/09/2022
8
 20,736 7.90 8.19 7.71 0 0 0
08/09/2022
7.90
 51,806 7.81 8.00 7.72 0 0 0
07/09/2022
7.81
 60,110 8.00 8.00 7.81 0 0 0
06/09/2022
8.00
 65,127 7.90 8.09 7.90 0 0 0
05/09/2022
7.90
 80,110 7.72 8.00 7.72 1,000 11,900 -0.1
31/08/2022
7.72
 57,926 7.54 7.81 7.63 0 500 -0.0
30/08/2022
7.54
 41,649 7.54 7.72 7.45 0 0 0
29/08/2022
7.54
 40,200 7.81 7.81 7.36 0 0 0
26/08/2022
7.81
 19,905 7.81 7.90 7.63 0 0 0
25/08/2022
7.81
 63,600 7.72 8.09 7.63 0 0 0
24/08/2022
7.72
 18,100 7.72 7.72 7.63 0 0 0
23/08/2022
7.72
 55,851 7.63 7.72 7.54 0 0 0
22/08/2022
7.63
 22,800 7.90 7.90 7.54 0 0 0
19/08/2022
7.90
 22,040 7.81 7.90 7.72 0 0 0
18/08/2022
7.81
 16,900 8.09 8.09 7.72 0 0 0
17/08/2022
8.09
 42,100 8.09 8.18 8.09 0 0 0
16/08/2022
8.09
 115,153 7.90 8.27 7.72 0 20,100 -0.2
15/08/2022
7.90
 19,751 7.90 7.90 7.72 0 100 -0.0
12/08/2022
7.90
 4,511 7.81 7.90 7.81 0 0 0
11/08/2022
7.81
 44,310 7.90 8.18 7.81 1,100 0 0.0
10/08/2022
7.90
 18,100 7.81 7.90 7.72 0 0 0
09/08/2022
7.81
 53,600 8.00 8.09 7.81 0 0 0
08/08/2022
8.00
 25,500 7.90 8.00 7.81 0 300 -0.0
05/08/2022
7.90
 52,600 8.09 8.09 7.81 0 0 0
04/08/2022
8.09
 68,800 8.00 8.09 7.90 0 0 0
03/08/2022
8.00
 71,820 7.72 8.00 7.63 0 0 0
02/08/2022
7.72
 115,083 7.63 7.72 7.54 0 0 0
01/08/2022
7.63
 37,502 7.63 7.72 7.54 0 0 0
29/07/2022
7.63
 4,900 7.63 7.72 7.54 0 0 0
28/07/2022
7.63
 25,004 7.63 7.81 7.63 0 0 0
27/07/2022
7.63
 6,600 7.72 7.72 7.36 0 0 0
26/07/2022
7.72
 37,522 7.72 7.81 7.54 100 600 -0.0
25/07/2022
7.72
 43,050 7.81 7.81 7.36 10,000 0 0.1
22/07/2022
7.81
 41,900 7.63 7.81 7.54 1,800 0 0.0
21/07/2022
7.63
 26,902 7.54 7.72 7.54 0 0 0
20/07/2022
7.54
 55,549 7.36 7.81 7.36 1,000 0 0.0
19/07/2022
7.36
 33,551 7.45 7.45 7.27 0 0 0
18/07/2022
7.45
 56,511 7.09 7.45 7.18 300 0 0.0
15/07/2022
7.09
 48,310 7.00 7.27 7.00 0 10,000 -0.1
14/07/2022
7.00
 10,606 7.18 7.18 7.00 5,000 0 0.0
13/07/2022
7.18
 19,100 7.27 7.63 7.18 0 0 0
12/07/2022
7.27
 21,200 7.00 7.27 6.81 0 900 -0.0
11/07/2022
7.00
 32,400 7.00 7.09 6.91 0 500 -0.0
08/07/2022
7.00
 10,902 6.81 7.18 6.63 0 0 0
07/07/2022
6.81
 21,930 6.72 6.91 6.63 200 0 0.0
06/07/2022
6.72
 21,628 7.00 7.09 6.72 100 0 0.0
05/07/2022
7.00
 47,000 7.18 7.27 6.81 22,700 0 0.2
04/07/2022
7.18
 23,300 7.00 7.27 7.00 600 0 0.0
01/07/2022
7.00
 30,200 7.00 7.00 6.72 0 0 0
30/06/2022
7.00
 21,156 7.27 7.45 6.91 0 0 0
29/06/2022
7.27
 40,720 7.18 7.54 7.09 0 0 0
28/06/2022
7.18
 95,401 7.00 7.27 6.45 20,000 0 0.2
27/06/2022
7.00
 40,200 6.81 7.18 6.72 2,900 5,900 -0.0
24/06/2022
6.81
 42,000 6.63 7.18 6.72 0 0 0
23/06/2022
6.63
 17,600 6.45 6.91 6.45 0 0 0
22/06/2022
6.45
 24,300 6.45 6.72 6.36 0 0 0
21/06/2022
6.45
 83,315 6.63 6.81 6.36 0 0 0
20/06/2022
6.63
 58,600 7.09 7.45 6.63 0 0 0
17/06/2022
7.09
 73,012 7.54 7.54 6.81 0 0 0
16/06/2022
7.54
 76,951 7.36 7.72 7.36 0 0 0
15/06/2022
7.36
 118,000 8.00 8.09 7.27 0 0 0
14/06/2022
8.00
 30,600 8.18 8.27 8.00 0 0 0
13/06/2022
8.18
 148,136 9.09 9.09 8.18 0 20,200 -0.2
10/06/2022
9.09
 195,628 8.45 9.09 8.45 0 0 0
09/06/2022
8.45
 44,356 8.36 8.45 8.27 15,100 100 0.1
08/06/2022
8.36
 49,043 8.09 8.54 8.09 0 0 0
07/06/2022
8.09
 95,771 8.63 8.63 7.90 0 0 0
06/06/2022
8.63
 40,908 8.63 8.63 8.36 0 0 0
03/06/2022
8.63
 61,100 8.72 8.72 8.54 0 1,000 -0.0
02/06/2022
8.72
 120,101 8.81 9.18 8.63 0 100 -0.0
01/06/2022
8.81
 109,904 8.90 9.09 8.72 0 0 0
31/05/2022
8.90
 68,139 9.00 9.00 8.72 0 0 0
30/05/2022
9.00
 71,978 9.00 9.09 8.90 0 0 0
27/05/2022
9.00
 214,255 8.27 9.09 8.27 1,000 0 0.0
26/05/2022
8.27
 91,200 8.27 8.63 8.27 0 0 0
25/05/2022
8.27
 61,450 8.09 8.54 8.00 0 0 0
24/05/2022
8.09
 57,700 7.90 8.18 7.72 0 0 0
23/05/2022
7.90
 64,100 8.09 8.27 7.81 9,600 0 0.1
20/05/2022
8.09
 82,793 7.90 8.18 7.72 0 15 -0.0
19/05/2022
7.90
 42,100 8.27 8.27 7.63 0 0 0
18/05/2022
8.27
 97,200 8.27 8.54 8.09 0 0 0
17/05/2022
8.27
 150,628 7.54 8.27 6.81 0 0 0
16/05/2022
7.54
 81,500 7.63 8.36 7.27 0 0 0
13/05/2022
7.63
 245,315 8.45 8.45 7.63 0 15 -0.0
12/05/2022
8.45
 147,300 9.36 9.36 8.45 0 0 0
11/05/2022
9.36
 46,300 9.18 9.54 9.09 0 0 0
10/05/2022
9.18
 70,242 8.63 9.27 8.18 0 0 0
09/05/2022
8.63
 201,420 9.54 9.54 8.63 0 100 -0.0
06/05/2022
9.54
 79,500 10.45 10.45 9.54 0 0 0
05/05/2022
10.45
 74,220 10.72 10.90 10.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |