CTCP Xi măng VICEM Bút Sơn (bts)

4.60
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
(2026-09-08) 		-0.20 -4.26% 270,800 -300 0.0
4.40
4.70
4.60
2 tháng
(2026-08-10) 		-0.50 -10% 364,900 -1,700 0.0
4.40
5
4.60
3 tháng
(2026-07-10) 		-0.50 -10% 458,300 -400 0.0
4.40
5
4.60
6 tháng
(2026-04-13) 		-0.60 -11.76% 784,000 -500 0.0
4.40
5.30
4.60
12 tháng
(2025-10-13) 		-0.80 -15.09% 2,566,000 -6,600 0.0
4.40
5.50
4.60
24 tháng
(2024-10-18) 		-0.70 -13.46% 8,216,293 -6,689 0.0
4.40
5.80
4.60
36 tháng
(2023-10-24) 		-1 -18.18% 14,555,534 -24,218 -0.1
4.40
7.60
4.60
60 tháng
(2021-11-03) 		-7.04 -61% 61,325,317 -11,435 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)
23/03/2023
5.43
 11,300 5.33 5.43 5.33 0 0 0
22/03/2023
5.43
 24,700 5.52 5.52 5.43 0 0 0
21/03/2023
5.43
 34,400 5.52 5.52 5.43 0 0 0
20/03/2023
5.43
 23,900 5.62 5.62 5.43 0 0 0
17/03/2023
5.52
 6,600 5.52 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 5.52 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 5.71 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 5.90 5.90 5.43 0 0 0
01/03/2023
5.81
 28,700 5.24 5.81 5.24 0 0 0
28/02/2023
5.43
 358,800 6.19 6.19 5.43 0 0 0
27/02/2023
6
 27,100 6.19 6.19 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 6.19 6.38 6.10 1,100 0 0.0
22/02/2023
6.29
 197,430 6.67 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 6.19 6.86 6.19 0 0 0
17/02/2023
6.38
 17,531 6.19 6.48 6.19 0 0 0
16/02/2023
6.29
 15,400 6.48 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 6.10 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 6.48 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 7.14 7.24 6.86 0 0 0
07/02/2023
6.86
 21,400 6.86 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 6.95 7.14 6.95 0 400 0.0
02/02/2023
7.14
 21,700 7.05 7.24 7.05 100 0 0.0
01/02/2023
7.33
 52,600 7.52 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 7.71 7.71 7.52 0 0 0
19/01/2023
7.52
 15,413 7.62 7.62 7.24 0 0 0
18/01/2023
7.52
 16,635 7.52 7.52 7.14 0 0 0
17/01/2023
7.43
 18,900 7.33 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 7.14 7.24 6.95 0 0 0
12/01/2023
7.24
 24,300 7.05 7.62 7.05 0 200 0.0
11/01/2023
6.95
 19,113 7.24 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 6.38 6.76 6.29 0 0 0
06/01/2023
6.86
 21,800 6.67 6.86 6.67 0 0 0
05/01/2023
6.86
 6,600 6.48 6.86 6.48 0 0 0
04/01/2023
6.67
 13,900 6.76 6.95 6.67 1,000 0 0.0
03/01/2023
6.67
 42,800 5.81 6.76 5.81 0 0 0
30/12/2022
6.29
 800 6.19 6.29 6.19 0 0 0
29/12/2022
6.29
 2,800 5.81 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 5.81 5.81 5.81 0 0 0
23/12/2022
6.38
 2,300 5.90 6.38 5.90 0 0 0
22/12/2022
6.38
 3,600 6.10 6.38 6.10 0 0 0
21/12/2022
6
 7,500 6.57 6.57 6 0 0 0
20/12/2022
6.19
 2,700 6.10 6.38 6.10 0 0 0
19/12/2022
6.57
 34,600 6.48 6.67 6.48 8,000 0 0.1
16/12/2022
6.48
 19,600 6.29 6.48 6.10 0 0 0
15/12/2022
6.29
 2,703 6.76 6.76 6.19 0 0 0
14/12/2022
6.48
 13,100 6.57 6.57 6.38 0 0 0
13/12/2022
6.57
 18,726 6.67 6.67 6 0 0 0
12/12/2022
6.67
 202,500 6.76 6.76 6.38 0 71,100 -0.5
09/12/2022
6.48
 10,300 6.67 6.67 6 0 0 0
08/12/2022
6.19
 5,400 6.10 6.67 6.10 0 0 0
07/12/2022
6.10
 24,102 6.38 6.38 5.90 0 0 0
06/12/2022
6.48
 44,700 6.86 6.86 6.19 0 0 0
05/12/2022
6.86
 25,006 6.67 7.24 6.57 700 0 0.0
02/12/2022
6.67
 43,128 6.67 7.05 6.38 0 0 0
01/12/2022
6.48
 393,937 6.29 6.86 6.29 100 0 0.0
30/11/2022
6.29
 40,406 6.29 6.86 5.81 0 0 0
29/11/2022
6.29
 293,506 5.81 6.29 5.71 0 400 0.0
28/11/2022
5.71
 156,000 5.24 5.71 5.14 0 0 0
25/11/2022
5.24
 9,463 4.67 5.43 4.67 0 0 0
24/11/2022
5.14
 14,301 5.14 5.14 4.67 0 0 0
23/11/2022
5.14
 14,900 5.52 5.52 5.14 0 0 0
22/11/2022
5.52
 11,122 5.71 5.71 5.43 0 0 0
21/11/2022
5.33
 15,013 5.52 5.71 5.24 0 100 0.0
18/11/2022
5.24
 68,420 4.95 5.24 4.76 0 0 0
17/11/2022
4.76
 90,200 4.67 4.76 4.57 0 0 0
16/11/2022
4.38
 25,721 4 4.38 3.62 100 0 0.0
15/11/2022
4
 28,163 4.19 4.57 4 0 0 0
14/11/2022
4.38
 4,100 4.76 4.76 4.29 0 0 0
11/11/2022
4.76
 73,300 4.76 5.14 4.57 0 0 0
10/11/2022
4.76
 38,721 4.86 4.86 4.48 0 0 0
09/11/2022
4.76
 31,600 4.76 5.05 4.76 0 0 0
08/11/2022
4.76
 36,700 5.05 5.24 4.76 0 0 0
07/11/2022
5.14
 202 5.14 5.14 5.14 0 0 0
04/11/2022
5.24
 12,801 5.24 5.24 4.95 0 1,000 0.0
03/11/2022
5.33
 11,400 5.52 5.52 5.24 0 0 0
02/11/2022
5.52
 4,200 5.52 5.62 5.33 0 0 0
01/11/2022
5.71
 18,100 5.43 5.71 5.05 0 0 0
31/10/2022
5.43
 15,405 5.62 5.62 5.33 0 0 0
28/10/2022
5.71
 55,200 5.52 5.90 5.24 0 0 0
27/10/2022
5.43
 17,099 5.52 5.52 4.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc