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
(2024-10-16) 		-0.10 -1.92% 94,300 100 0.0
5
5.20
5.10
2 tháng
(2024-09-16) 		-0.20 -3.77% 286,100 500 0.0
5
5.40
5.10
3 tháng
(2024-08-19) 		-0.20 -3.77% 455,800 -500 -0.0
5
5.50
5.10
6 tháng
(2024-05-20) 		-0.50 -8.93% 4,129,500 19,661 0.1
5
6
5.10
12 tháng
(2023-11-21) 		-0.60 -10.53% 5,948,300 -32,029 -0.2
5
6
5.10
24 tháng
(2022-11-28) 		-0.61 -10.75% 18,189,291 -102,960 -0.6
5
7.62
5.10
36 tháng
(2021-12-01) 		-6.35 -55.45% 46,521,012 -12,146 0.0
4
15.54
5.10
60 tháng
(2019-12-12) 		1.31 34.45% 95,871,522 -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)
09/09/2015
8.29
 0 8.29 8.29 8.29 0 0 0
08/09/2015
8.29
 0 8.29 8.29 8.29 0 0 0
07/09/2015
8.29
 0 8.29 8.29 8.29 0 0 0
04/09/2015
8.29
 1,100 8.20 8.29 7.50 0 0 0
03/09/2015
8.20
 0 8.20 8.20 8.20 0 0 0
01/09/2015
8.20
 0 8.20 8.20 8.20 0 0 0
31/08/2015
8.20
 0 8.20 8.20 8.20 0 0 0
28/08/2015
8.20
 0 8.20 8.20 8.20 0 0 0
27/08/2015
8.20
 500 8.12 8.20 8.20 0 0 0
26/08/2015
8.12
 500 8.29 8.29 8.12 0 0 0
25/08/2015
8.29
 100 7.94 8.29 8.29 0 0 0
24/08/2015
7.94
 2,000 8.12 8.12 7.94 0 0 0
21/08/2015
8.12
 9,700 8.38 8.38 8.12 7,400 0 0.1
20/08/2015
8.38
 4,700 8.20 8.38 8.20 4,600 0 0.0
19/08/2015
8.20
 6,700 8.38 8.38 8.20 5,200 0 0.0
18/08/2015
8.38
 200 8.20 8.38 8.20 0 0 0
17/08/2015
8.20
 10,200 8.29 8.29 8.20 500 0 0.0
14/08/2015
8.29
 1,700 8.38 8.38 8.29 0 0 0
13/08/2015
8.38
 12,705 8.47 8.47 8.38 0 80 -0.0
12/08/2015
8.47
 15,400 8.64 8.64 8.47 0 0 0
11/08/2015
8.64
 17,400 8.38 8.64 8.47 0 0 0
10/08/2015
8.38
 15,200 8.38 8.38 8.29 0 400 -0.0
07/08/2015
8.38
 4,500 8.47 8.47 8.29 0 0 0
06/08/2015
8.47
 1,620 8.29 8.47 8.20 1,500 0 0.0
05/08/2015
8.29
 2,800 8.29 8.29 8.20 0 0 0
04/08/2015
8.29
 8,300 8.29 8.29 8.29 0 0 0
03/08/2015
8.29
 3,200 8.38 8.38 8.20 0 0 0
31/07/2015
8.38
 3,400 8.29 8.38 8.20 1,100 0 0.0
30/07/2015
8.29
 0 8.29 8.29 8.29 0 0 0
29/07/2015
8.29
 4,100 8.29 8.38 8.29 0 0 0
28/07/2015
8.29
 72,200 8.20 8.38 8.20 3,600 0 0.0
27/07/2015
8.20
 18,500 8.38 8.38 8.20 6,100 0 0.1
24/07/2015
8.38
 2,400 8.47 8.47 8.29 0 0 0
23/07/2015
8.47
 3,000 8.47 8.47 8.29 0 0 0
22/07/2015
8.47
 15,400 8.56 8.56 8.38 0 0 0
21/07/2015
8.56
 19,400 8.38 9.00 8.47 0 0 0
20/07/2015
8.38
 13,800 8.29 8.38 8.29 0 0 0
17/07/2015
8.29
 3,000 8.29 8.29 8.29 0 0 0
16/07/2015
8.29
 12,800 8.20 8.29 8.20 7,800 0 0.1
15/07/2015
8.20
 3,500 8.38 8.38 8.20 2,400 0 0.0
14/07/2015
8.38
 0 8.38 8.38 8.38 0 0 0
13/07/2015
8.38
 16,900 8.20 8.38 8.20 9,600 0 0.1
10/07/2015
8.20
 5,000 8.20 8.47 8.20 200 0 0.0
09/07/2015
8.20
 8,200 8.20 8.29 8.20 0 0 0
08/07/2015
8.20
 400 8.64 8.64 8.20 0 0 0
07/07/2015
8.64
 0 8.64 8.64 8.64 0 0 0
06/07/2015
8.64
 16,700 8.64 8.64 8.38 0 0 0
03/07/2015
8.64
 9,800 8.12 8.64 8.12 0 0 0
02/07/2015
8.12
 600 8.38 8.38 7.94 0 0 0
01/07/2015
8.38
 15,600 8.38 8.38 8.29 0 0 0
30/06/2015
8.38
 7,000 8.38 8.38 8.29 0 0 0
29/06/2015
8.38
 800 8.38 9.09 8.38 0 0 0
26/06/2015
8.38
 13,000 8.47 8.56 8.38 0 0 0
25/06/2015
8.47
 6,600 8.47 8.47 8.47 0 0 0
24/06/2015
8.47
 5,200 8.47 9.17 8.47 0 0 0
23/06/2015
8.47
 9,300 8.56 8.56 8.47 8,000 0 0.1
22/06/2015
8.56
 200 8.38 8.64 8.56 0 0 0
19/06/2015
8.38
 10,600 8.38 8.56 8.29 0 0 0
18/06/2015
8.38
 73,900 8.38 8.47 8.38 5,800 0 0.1
17/06/2015
8.38
 13,820 8.47 8.73 8.29 2,800 0 0.0
16/06/2015
8.47
 30,700 8.64 8.64 8.38 7,800 0 0.1
15/06/2015
8.64
 23,700 8.47 9.26 8.47 5,200 0 0.1
12/06/2015
8.47
 30,100 8.64 8.64 8.47 10,000 0 0.1
11/06/2015
8.64
 18,620 8.56 8.73 8.56 5,000 0 0.0
10/06/2015
8.56
 15,100 8.29 8.64 8.47 6,000 0 0.1
09/06/2015
8.29
 33,400 8.56 8.82 8.29 16,500 0 0.2
08/06/2015
8.56
 24,700 8.56 8.64 8.56 4,500 0 0.0
05/06/2015
8.56
 26,400 8.38 8.91 8.47 0 0 0
04/06/2015
8.38
 11,600 8.12 8.56 8.20 0 0 0
03/06/2015
8.12
 31,000 8.38 8.47 8.12 0 0 0
02/06/2015
8.38
 33,200 8.56 8.64 8.29 0 0 0
01/06/2015
8.56
 24,900 8.64 8.64 8.38 0 0 0
29/05/2015
8.64
 20,120 8.64 8.73 8.47 0 0 0
28/05/2015
8.64
 29,500 8.82 8.82 8.38 0 0 0
27/05/2015
8.82
 8,400 8.82 8.82 8.56 0 0 0
26/05/2015
8.82
 20,200 8.64 9.09 8.64 0 0 0
25/05/2015
8.64
 14,100 8.73 8.73 8.56 0 0 0
22/05/2015
8.73
 42,800 9.17 9.17 8.38 0 0 0
21/05/2015
9.17
 42,500 9.35 9.35 8.73 0 0 0
20/05/2015
9.35
 21,600 9.09 9.44 9.09 0 0 0
19/05/2015
9.09
 5,800 8.56 9.09 8.56 400 0 0.0
18/05/2015
8.56
 20,000 9.26 9.26 8.56 300 0 0.0
15/05/2015
9.26
 23,500 9.62 9.62 9.26 500 0 0.0
14/05/2015
9.62
 18,500 9.53 9.62 9.44 0 0 0
13/05/2015
9.53
 12,500 9.62 9.62 9.44 0 0 0
12/05/2015
9.62
 28,000 9.62 10.06 9.44 0 0 0
11/05/2015
9.62
 14,000 9.62 9.62 9.44 0 0 0
08/05/2015
9.62
 8,500 9.62 9.62 9.62 0 0 0
07/05/2015
9.62
 18,000 9.53 9.62 9.44 0 0 0
06/05/2015
9.53
 18,800 9.62 9.62 9.17 0 0 0
05/05/2015
9.62
 44,900 9.70 9.70 9.26 0 0 0
04/05/2015
9.70
 50,700 10.41 10.41 9.53 0 0 0
27/04/2015
10.41
 26,700 10.67 10.67 10.23 0 0 0
24/04/2015
10.67
 97,100 10.85 10.85 10.23 0 0 0
23/04/2015
10.85
 63,500 10.85 11.47 10.23 0 100 -0.0
22/04/2015
10.85
 207,420 10.14 11.11 10.41 0 1,000 -0.0
21/04/2015
10.14
 317,510 9.26 10.14 9.70 0 0 0
20/04/2015
9.26
 11,100 9.35 9.70 9.26 0 0 0
17/04/2015
9.35
 21,000 9.70 9.70 9.35 0 0 0
16/04/2015
9.70
 22,300 9.70 10.23 9.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |