CTCP Xi măng VICEM Bút Sơn (bts)

5
-0.10
(-1.96%)
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
(2024-10-15) 		-0.20 -3.85% 112,300 100 0.0
5
5.20
5.10
2 tháng
(2024-09-16) 		-0.30 -5.66% 279,700 500 0.0
5
5.40
5.10
3 tháng
(2024-08-16) 		-0.40 -7.41% 458,800 -1,000 -0.0
5
5.50
5.10
6 tháng
(2024-05-20) 		-0.60 -10.71% 4,123,100 19,661 0.1
5
6
5.10
12 tháng
(2023-11-20) 		-0.60 -10.71% 5,952,100 -32,029 -0.2
5
6
5.10
24 tháng
(2022-11-25) 		-0.24 -4.55% 18,192,354 -102,960 -0.6
5
7.62
5.10
36 tháng
(2021-11-30) 		-6.54 -56.67% 46,808,931 -12,146 0.0
4
15.54
5.10
60 tháng
(2019-12-11) 		1.30 34.95% 95,865,122 -22,427 -1.4
3
15.54
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
6.54
 166,894 6.54 6.63 6.27 0 0 0
08/04/2021
6.54
 405,256 6.54 6.81 6.45 0 0 0
07/04/2021
6.54
 650,258 6.00 6.54 5.91 0 0 0
06/04/2021
6.00
 217,216 5.91 6.00 5.54 15,900 0 0.1
05/04/2021
5.91
 124,986 5.91 6.09 5.72 0 0 0
02/04/2021
5.91
 298,779 5.72 6.27 5.82 10,000 0 0.1
01/04/2021
5.72
 291,667 5.27 5.72 5.27 0 900 -0.0
31/03/2021
5.27
 330,839 5.63 5.63 5.27 2,700 0 0.0
30/03/2021
5.63
 105,365 5.82 5.82 5.63 0 2,000 -0.0
29/03/2021
5.82
 91,422 5.63 5.91 5.54 0 0 0
26/03/2021
5.63
 105,803 5.63 5.72 5.36 0 0 0
25/03/2021
5.63
 178,865 5.91 5.91 5.63 0 0 0
24/03/2021
5.91
 256,393 5.91 6.00 5.36 3,000 500 0.0
23/03/2021
5.91
 356,099 5.54 6.09 5.54 100 0 0.0
22/03/2021
5.54
 669,162 5.09 5.54 5.00 112,000 7,482 0.6
19/03/2021
5.09
 151,005 4.82 5.09 4.63 100 0 0.0
18/03/2021
4.82
 51,500 4.82 4.91 4.72 0 0 0
17/03/2021
4.82
 173,100 4.91 4.91 4.63 100 0 0.0
16/03/2021
4.91
 157,506 4.91 4.91 4.72 1,800 0 0.0
15/03/2021
4.91
 117,553 5.00 5.00 4.63 0 0 0
12/03/2021
5.00
 367,216 5.09 5.09 4.63 2,900 0 0.0
11/03/2021
5.09
 203,910 5.27 5.63 4.91 300 0 0.0
10/03/2021
5.27
 258,580 4.82 5.27 5.00 0 0 0
09/03/2021
4.82
 596,708 4.45 4.82 4.45 3,500 0 0.0
08/03/2021
4.45
 390,801 4.09 4.45 3.82 0 0 0
05/03/2021
4.09
 27,000 4.00 4.09 3.91 0 0 0
04/03/2021
4.00
 16,983 4.09 4.09 4.00 0 0 0
03/03/2021
4.09
 23,900 4.09 4.09 4.00 0 0 0
02/03/2021
4.09
 9,400 4.09 4.09 4.00 0 0 0
01/03/2021
4.09
 31,083 3.91 4.09 3.82 0 22,900 -0.1
26/02/2021
3.91
 16,011 3.91 4.00 3.91 0 7,200 -0.0
25/02/2021
3.91
 3,925 4.09 4.09 3.91 0 0 0
24/02/2021
4.09
 36,353 4.09 4.18 4.00 0 0 0
23/02/2021
4.09
 34,109 3.91 4.27 3.91 200 0 0.0
22/02/2021
3.91
 22,614 3.91 4.00 3.82 0 0 0
19/02/2021
3.91
 28,500 3.82 3.91 3.82 0 0 0
18/02/2021
3.82
 11,509 3.82 3.91 3.73 0 0 0
17/02/2021
3.82
 8,200 3.73 3.82 3.63 0 100 -0.0
09/02/2021
3.73
 10,400 3.63 3.73 3.63 0 0 0
08/02/2021
3.63
 18,191 3.82 3.82 3.63 0 0 0
05/02/2021
3.82
 12,100 3.91 3.91 3.73 0 0 0
04/02/2021
3.91
 10,213 3.82 4.09 3.73 200 0 0.0
03/02/2021
3.82
 35,045 3.54 3.82 3.36 0 0 0
02/02/2021
3.54
 90,900 3.54 3.54 3.36 1,000 7,000 -0.0
01/02/2021
3.54
 23,800 3.82 3.91 3.54 0 0 0
29/01/2021
3.82
 20,029 3.54 3.82 3.54 4,000 3,000 0.0
28/01/2021
3.54
 102,400 3.91 4.09 3.54 0 0 0
27/01/2021
3.91
 76,500 4.27 4.27 3.91 0 20,700 -0.1
26/01/2021
4.27
 107,400 4.54 4.54 4.18 0 28,800 -0.1
25/01/2021
4.54
 49,200 4.54 4.63 4.36 0 300 -0.0
22/01/2021
4.54
 73,300 4.27 4.54 4.27 0 0 0
21/01/2021
4.27
 185,900 4.72 4.72 4.27 100 0 0.0
20/01/2021
4.72
 6,338 4.72 4.72 4.45 0 0 0
19/01/2021
4.72
 17,400 4.82 4.82 4.45 0 0 0
18/01/2021
4.82
 204,869 5.09 5.09 4.63 0 0 0
15/01/2021
5.09
 66,838 5.09 5.18 4.91 0 5 -0.0
14/01/2021
5.09
 137,560 5.27 5.63 5.09 0 0 0
13/01/2021
5.27
 290,123 5.36 5.82 5.27 89,800 0 0.6
12/01/2021
5.36
 90,900 5.09 5.54 5.18 0 100 -0.0
11/01/2021
5.09
 26,300 4.63 5.09 4.45 0 0 0
08/01/2021
4.63
 46,823 4.36 4.72 4.36 0 100 -0.0
07/01/2021
4.36
 23,162 4.27 4.36 4.27 0 0 0
06/01/2021
4.27
 10,900 4.27 4.27 4.18 0 0 0
05/01/2021
4.27
 27,866 4.36 4.36 4.09 0 0 0
04/01/2021
4.36
 2,700 4.27 4.36 4.09 0 0 0
31/12/2020
4.27
 6,100 4.27 4.27 4.27 0 300 -0.0
30/12/2020
4.27
 28,404 4.27 4.63 4.27 0 0 0
29/12/2020
4.27
 17,812 4.09 4.27 4.00 0 0 0
28/12/2020
4.09
 10,376 4.09 4.09 4.09 0 0 0
25/12/2020
4.09
 1,596 4.18 4.18 4.00 0 0 0
24/12/2020
4.18
 24,638 4.09 4.18 4.00 0 0 0
23/12/2020
4.09
 1,738 4.09 4.09 4.09 0 0 0
22/12/2020
4.09
 8,182 4.00 4.09 3.91 0 0 0
21/12/2020
4.00
 9,292 3.91 4.09 3.91 0 0 0
18/12/2020
3.91
 8,342 4.09 4.09 3.91 0 0 0
17/12/2020
4.09
 200 3.91 4.09 4.09 0 0 0
16/12/2020
3.91
 528 3.91 3.91 3.91 0 0 0
15/12/2020
3.91
 8,954 4.09 4.09 3.91 0 0 0
14/12/2020
4.09
 134 4.09 4.09 4.09 0 0 0
11/12/2020
4.09
 3,317 4.09 4.09 4.00 0 0 0
10/12/2020
4.09
 142 4.09 4.09 4.09 0 0 0
09/12/2020
4.09
 2,539 3.91 4.09 3.91 0 0 0
08/12/2020
3.91
 3,250 3.91 4.09 3.91 0 0 0
07/12/2020
3.91
 2,710 3.91 4.00 3.91 0 0 0
04/12/2020
3.91
 500 4.09 4.09 3.91 0 0 0
03/12/2020
4.09
 193 4.09 4.09 4.09 0 0 0
02/12/2020
4.09
 710 3.91 4.09 4.00 0 2 -0.0
01/12/2020
3.91
 300 3.91 4.09 3.91 0 0 0
30/11/2020
3.91
 500 4.09 4.09 3.91 0 0 0
27/11/2020
4.09
 100 4.00 4.09 4.09 0 0 0
26/11/2020
4.00
 500 3.91 4.09 4.00 0 0 0
25/11/2020
3.91
 500 3.91 3.91 3.91 0 0 0
24/11/2020
3.91
 1,100 4.09 4.09 3.91 0 0 0
23/11/2020
4.09
 6,430 4.09 4.09 4.09 0 0 0
20/11/2020
4.09
 3,500 4.09 4.09 4.09 0 0 0
19/11/2020
4.09
 5,900 4.09 4.09 3.91 0 0 0
18/11/2020
4.09
 2,810 4.09 4.09 4.09 0 0 0
17/11/2020
4.09
 200 3.82 4.09 4.09 0 0 0
16/11/2020
3.82
 10,400 4.09 4.09 3.82 0 0 0
13/11/2020
4.09
 4,300 4.09 4.09 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |