CTCP Xi măng VICEM Bút Sơn (bts)

5.10
0
(0%)

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
(2024-10-09)
-0.10 -1.92% 113,500 100 0.0
5.10
5.20
5.10
2 tháng
(2024-09-09)
-0.20 -3.77% 282,700 500 0.0
5.10
5.40
5.10
3 tháng
(2024-08-12)
-0.30 -5.56% 450,000 -1,300 -0.0
5.10
5.50
5.10
6 tháng
(2024-05-13)
-0.40 -7.27% 4,217,200 19,871 0.1
5.10
6
5.10
12 tháng
(2023-11-14)
-0.60 -10.53% 5,985,200 -32,029 -0.2
5.10
6
5.10
24 tháng
(2022-11-21)
-0.23 -4.38% 18,231,490 -103,060 -0.6
5.10
7.62
5.10
36 tháng
(2021-11-24)
-5.98 -53.99% 47,615,233 -11,946 0.0
4
15.54
5.10
60 tháng
(2019-12-05)
0.95 23.01% 95,895,022 -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)
18/01/2024
5.50
7,000 5.50 5.50 5.40 0 0 0
17/01/2024
5.50
10,500 5.40 5.50 5.40 0 5,900 -0.0
16/01/2024
5.40
16,900 5.50 5.50 5.40 0 0 0
15/01/2024
5.50
6,200 5.50 5.50 5.40 0 0 0
12/01/2024
5.50
43,000 5.50 5.60 5.40 0 0 0
11/01/2024
5.50
11,200 5.50 5.50 5.40 0 0 0
10/01/2024
5.50
18,100 5.60 5.60 5.40 0 0 0
09/01/2024
5.60
100 5.60 5.60 5.60 0 0 0
08/01/2024
5.60
300 5.60 5.60 5.50 0 0 0
05/01/2024
5.60
2,600 5.50 5.60 5.50 0 0 0
04/01/2024
5.50
45,000 5.60 5.60 5.40 0 0 0
03/01/2024
5.60
45,600 5.60 5.60 5.40 0 0 0
02/01/2024
5.60
36,500 5.50 5.60 5.40 0 0 0
29/12/2023
5.50
12,600 5.60 5.60 5.50 0 0 0
28/12/2023
5.60
61,300 5.50 5.60 5.40 0 0 0
27/12/2023
5.50
9,600 5.50 5.60 5.40 0 0 0
26/12/2023
5.50
20,600 5.50 5.60 5.40 0 0 0
25/12/2023
5.50
2,400 5.50 5.60 5.50 0 0 0
22/12/2023
5.50
7,200 5.60 5.60 5.50 0 0 0
21/12/2023
5.60
36,300 5.60 5.60 5.40 0 0 0
20/12/2023
5.60
0 5.60 5.60 5.60 0 0 0
19/12/2023
5.60
1,900 5.50 5.60 5.50 0 0 0
18/12/2023
5.50
5,700 5.60 5.60 5.40 0 0 0
15/12/2023
5.60
2,100 5.60 5.60 5.50 0 0 0
14/12/2023
5.60
12,700 5.60 5.60 5.40 0 0 0
13/12/2023
5.60
10,100 5.60 5.60 5.50 0 0 0
12/12/2023
5.60
5,200 5.60 5.60 5.40 0 0 0
11/12/2023
5.60
2,700 5.50 5.60 5.50 0 0 0
08/12/2023
5.50
9,000 5.60 5.60 5.50 0 0 0
07/12/2023
5.60
22,300 5.60 5.60 5.40 0 0 0
06/12/2023
5.60
24,600 5.60 5.60 5.50 0 0 0
05/12/2023
5.60
5,300 5.60 5.60 5.50 0 0 0
04/12/2023
5.60
3,500 5.60 5.60 5.50 0 0 0
01/12/2023
5.60
8,500 5.60 5.60 5.50 0 1,000 0
30/11/2023
5.60
19,100 5.50 5.60 5.50 0 0 0
29/11/2023
5.50
30,300 5.60 5.60 5.50 0 0 0
28/11/2023
5.60
400 5.60 5.60 5.50 0 0 0
27/11/2023
5.60
3,100 5.60 5.60 5.50 200 0 0.0
24/11/2023
5.60
1,600 5.70 5.70 5.50 0 0 0
23/11/2023
5.70
22,200 5.60 5.70 5.60 0 0 0
22/11/2023
5.60
3,200 5.70 5.70 5.50 0 0 0
21/11/2023
5.70
14,800 5.60 5.70 5.50 0 0 0
20/11/2023
5.60
10,200 5.60 5.70 5.50 0 0 0
17/11/2023
5.60
17,100 5.50 5.70 5.50 0 0 0
16/11/2023
5.50
11,600 5.60 5.70 5.50 0 0 0
15/11/2023
5.60
11,000 5.70 5.70 5.60 0 0 0
14/11/2023
5.70
9,600 5.50 5.70 5.60 0 0 0
13/11/2023
5.50
31,700 5.70 5.70 5.50 5,900 0 0.0
10/11/2023
5.70
26,400 5.70 5.70 5.50 0 0 0
09/11/2023
5.70
15,300 5.70 5.70 5.60 0 0 0
08/11/2023
5.70
5,500 5.70 5.70 5.50 0 0 0
07/11/2023
5.70
5,800 5.70 5.70 5.60 0 0 0
06/11/2023
5.70
10,100 5.60 5.70 5.50 0 0 0
03/11/2023
5.60
29,100 5.60 5.70 5.60 0 0 0
02/11/2023
5.60
88,000 5.60 5.70 5.50 0 0 0
01/11/2023
5.60
1,100 5.50 5.60 5.50 0 0 0
31/10/2023
5.50
47,700 5.60 5.60 5.40 0 0 0
30/10/2023
5.60
53,300 5.50 5.70 5.40 0 0 0
27/10/2023
5.50
24,400 5.50 5.50 5.30 0 0 0
26/10/2023
5.50
77,900 5.60 5.60 5.30 0 0 0
25/10/2023
5.60
16,600 5.50 5.60 5.50 0 0 0
24/10/2023
5.50
4,600 5.60 5.60 5.40 0 0 0
23/10/2023
5.60
6,400 5.60 5.60 5.40 0 0 0
20/10/2023
5.60
24,900 5.60 5.60 5.40 0 0 0
19/10/2023
5.60
20,600 5.60 5.70 5.40 0 0 0
18/10/2023
5.60
59,400 5.70 5.80 5.40 0 0 0
17/10/2023
5.70
9,400 5.80 5.80 5.60 0 0 0
16/10/2023
5.80
2,700 5.80 5.80 5.60 0 0 0
13/10/2023
5.80
5,300 5.80 5.90 5.80 0 0 0
12/10/2023
5.80
77,700 5.60 5.90 5.60 0 0 0
11/10/2023
5.60
3,400 5.60 5.60 5.40 0 0 0
10/10/2023
5.60
16,300 5.40 5.60 5.40 0 0 0
09/10/2023
5.40
14,500 5.30 5.40 5.20 0 0 0
06/10/2023
5.30
11,700 5.30 5.30 5.20 0 0 0
05/10/2023
5.30
13,600 5.30 5.30 5.20 0 0 0
04/10/2023
5.30
24,900 5.30 5.30 5.20 0 0 0
03/10/2023
5.30
27,600 5.40 5.50 5.20 0 113 -0.0
02/10/2023
5.40
17,000 5.50 5.50 5.30 0 0 0
29/09/2023
5.50
4,200 5.50 5.50 5.40 0 0 0
28/09/2023
5.50
34,800 5.50 5.50 5.30 0 0 0
27/09/2023
5.50
44,600 5.60 5.60 5.30 0 0 0
26/09/2023
5.60
33,500 5.50 5.60 5.40 0 0 0
25/09/2023
5.50
70,600 5.80 5.80 5.50 0 0 0
22/09/2023
5.80
43,500 6 6 5.70 0 700 -0.0
21/09/2023
6
29,900 6 6.20 5.80 0 0 0
20/09/2023
6
19,500 5.90 6 5.80 0 0 0
19/09/2023
5.90
31,600 5.90 5.90 5.80 0 0 0
18/09/2023
5.90
12,600 6 6 5.80 0 0 0
15/09/2023
6
45,100 6 6 5.90 0 0 0
14/09/2023
6
24,600 6.10 6.10 5.90 0 0 0
13/09/2023
6.10
124,300 6 6.10 5.90 0 0 0
12/09/2023
6
9,900 6 6 5.90 0 0 0
11/09/2023
6
77,600 6.10 6.10 5.90 0 100 -0.0
08/09/2023
6.10
180,900 6.20 6.20 5.90 0 0 0
07/09/2023
6.20
50,000 6.10 6.20 6.10 0 0 0
06/09/2023: Cổ tức tiền mặt tỉ lệ: 3%
06/09/2023
6.10
25,000 6 6.20 6.10 0 100 -0.0
05/09/2023
6
66,600 5.90 6 5.90 600 0 0.0
31/08/2023
5.90
13,400 5.90 6 5.81 0 0 0
30/08/2023
5.90
30,900 5.90 6 5.90 0 0 0
29/08/2023
5.90
34,400 5.81 5.90 5.71 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |