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
(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)
12/11/2020
4.09
 100 4.09 4.09 4.09 0 0 0
11/11/2020
4.09
 100 4.09 4.09 4.09 0 0 0
10/11/2020
4.09
 807 4.00 4.09 3.91 0 0 0
09/11/2020
4.00
 9 4.00 4.00 4.00 0 0 0
06/11/2020
4.00
 44 4.00 4.00 4.00 0 0 0
05/11/2020
4.00
 204 4.00 4.00 4.00 0 0 0
04/11/2020
4.00
 1,000 4.00 4.00 4.00 0 0 0
03/11/2020
4.00
 220 4.00 4.00 4.00 0 0 0
02/11/2020
4.00
 100 4.00 4.00 4.00 0 0 0
30/10/2020
4.00
 10 4.00 4.00 4.00 0 0 0
29/10/2020
4.00
 20 4.00 4.00 4.00 0 0 0
28/10/2020
4.00
 0 4.00 4.00 4.00 0 0 0
27/10/2020
4.00
 100 4.00 4.00 4.00 0 0 0
26/10/2020
4.00
 0 4.00 4.00 4.00 0 0 0
23/10/2020
4.00
 132 3.73 4.00 4.00 0 0 0
22/10/2020
3.73
 20 3.73 3.73 3.73 0 0 0
21/10/2020
3.73
 3,200 4.00 4.09 3.73 0 0 0
20/10/2020
4.00
 700 4.09 4.09 4.00 0 0 0
19/10/2020
4.09
 232 4.09 4.09 4.09 0 0 0
16/10/2020
4.09
 3,018 4.00 4.09 4.00 0 0 0
15/10/2020
4.00
 6,100 4.09 4.09 4.00 0 0 0
14/10/2020
4.09
 1,050 4.09 4.09 4.00 0 0 0
13/10/2020
4.09
 550 4.27 4.27 4.09 0 0 0
12/10/2020
4.27
 1,000 4.27 4.27 4.27 0 0 0
09/10/2020
4.27
 3,200 4.27 4.27 4.27 0 0 0
08/10/2020
4.27
 3,510 4.18 4.27 4.27 0 0 0
07/10/2020
4.18
 0 4.18 4.18 4.18 0 0 0
06/10/2020
4.18
 2,600 4.18 4.18 4.00 0 0 0
05/10/2020
4.18
 2,200 4.18 4.18 4.09 0 200 -0.0
02/10/2020
4.18
 900 4.18 4.18 4.18 0 0 0
01/10/2020
4.18
 400 4.09 4.18 4.09 0 0 0
30/09/2020
4.09
 1,000 4.00 4.09 4.09 0 0 0
29/09/2020
4.00
 1,350 4.27 4.27 3.91 0 0 0
28/09/2020
4.27
 2,060 4.00 4.27 4.27 0 0 0
25/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
25/09/2020
4.00
 1,900 3.79 4.00 3.91 0 0 0
24/09/2020
3.79
 2,900 3.97 4.32 3.79 0 0 0
23/09/2020
3.97
 300 4.15 4.23 3.97 0 0 0
22/09/2020
4.15
 0 4.15 4.15 4.15 0 0 0
21/09/2020
4.15
 1,160 4.15 4.15 4.06 100 0 0.0
18/09/2020
4.15
 200 4.15 4.15 4.15 0 0 0
17/09/2020
4.15
 5,200 4.23 4.23 4.15 0 0 0
16/09/2020
4.23
 1,010 4.32 4.32 4.23 0 0 0
15/09/2020
4.32
 1,000 4.32 4.32 4.32 0 0 0
14/09/2020
4.32
 1,075 4.15 4.32 4.32 0 0 0
11/09/2020
4.15
 1,800 4.32 4.32 4.15 0 0 0
10/09/2020
4.32
 1,000 4.23 4.32 4.32 0 0 0
09/09/2020
4.23
 50 4.23 4.23 4.23 0 0 0
08/09/2020
4.23
 505 4.23 4.23 4.23 0 0 0
07/09/2020
4.23
 1,220 4.32 4.32 4.06 0 0 0
04/09/2020
4.32
 0 4.32 4.32 4.32 0 0 0
03/09/2020
4.32
 1,000 4.15 4.32 4.32 0 0 0
01/09/2020
4.15
 3,830 4.32 4.32 4.15 0 0 0
31/08/2020
4.32
 1,000 4.06 4.32 4.32 0 0 0
28/08/2020
4.06
 4,830 4.06 4.06 3.97 0 0 0
27/08/2020
4.06
 12,600 4.06 4.41 4.06 0 0 0
26/08/2020
4.06
 728 4.41 4.59 4.06 0 0 0
25/08/2020
4.41
 4,601 4.06 4.41 4.41 0 0 0
24/08/2020
4.06
 6,340 4.32 4.41 4.06 0 0 0
21/08/2020
4.32
 200 4.32 4.32 3.97 0 0 0
20/08/2020
4.32
 1,100 4.23 4.32 4.32 0 0 0
19/08/2020
4.23
 2,310 4.32 4.32 3.97 0 100 -0.0
18/08/2020
4.32
 3,500 4.41 4.41 3.97 0 0 0
17/08/2020
4.41
 0 4.41 4.41 4.41 0 0 0
14/08/2020
4.41
 100 4.23 4.41 4.41 0 0 0
13/08/2020
4.23
 300 3.88 4.23 3.97 0 0 0
12/08/2020
3.88
 4,000 4.15 4.15 3.88 0 0 0
11/08/2020
4.15
 200 4.06 4.15 4.15 0 0 0
10/08/2020
4.06
 100 3.79 4.06 4.06 0 0 0
07/08/2020
3.79
 100 4.06 4.06 3.79 0 0 0
06/08/2020
4.06
 20 4.06 4.06 4.06 0 0 0
05/08/2020
4.06
 218 3.97 4.06 4.06 0 0 0
04/08/2020
3.97
 800 4.06 4.23 3.97 0 0 0
03/08/2020
4.06
 1,400 4.06 4.06 3.70 0 0 0
31/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
30/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
29/07/2020
4.06
 400 3.97 4.06 3.62 0 0 0
28/07/2020
3.97
 18,600 4.41 4.41 3.97 0 0 0
27/07/2020
4.41
 0 4.41 4.41 4.41 0 0 0
24/07/2020
4.41
 0 4.41 4.41 4.41 0 0 0
23/07/2020
4.41
 0 4.41 4.41 4.41 0 0 0
22/07/2020
4.41
 500 4.15 4.41 4.32 0 200 -0.0
21/07/2020
4.15
 100 4.41 4.41 4.15 0 0 0
20/07/2020
4.41
 5,250 4.23 4.41 4.41 0 0 0
17/07/2020
4.23
 3,908 4.06 4.23 4.06 0 300 -0.0
16/07/2020
4.06
 10,800 3.97 4.06 3.88 0 0 0
15/07/2020
3.97
 3,700 3.88 4.06 3.62 0 0 0
14/07/2020
3.88
 2,400 3.53 3.88 3.53 0 0 0
13/07/2020
3.53
 340 3.79 3.79 3.53 0 0 0
10/07/2020
3.79
 1,520 3.79 3.79 3.79 0 0 0
09/07/2020
3.79
 3,200 3.79 3.79 3.79 0 0 0
08/07/2020
3.79
 11,998 3.62 3.79 3.53 0 100 -0.0
07/07/2020
3.62
 2,400 3.35 3.62 3.53 0 200 -0.0
06/07/2020
3.35
 640 3.70 3.79 3.35 0 0 0
03/07/2020
3.70
 1,539 3.44 3.70 3.53 0 0 0
02/07/2020
3.44
 0 3.44 3.44 3.44 0 0 0
01/07/2020
3.44
 900 3.26 3.44 3.09 0 0 0
30/06/2020
3.26
 240 3.44 3.44 3.26 0 0 0
29/06/2020
3.44
 100 3.35 3.44 3.44 0 0 0
26/06/2020
3.35
 0 3.35 3.35 3.35 0 0 0
25/06/2020
3.35
 420 3.26 3.35 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |