CTCP Xi măng VICEM Bút Sơn (bts)

5.10
0.10
(2%)
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)
08/11/2010
6.54
 23,200 6.70 6.70 6.54 2,500 0 0.0
05/11/2010
6.70
 9,100 6.46 6.70 6.54 0 0 0
04/11/2010
6.46
 1,800 6.38 6.54 6.46 0 0 0
03/11/2010
6.38
 16,800 6.54 6.62 6.38 0 0 0
02/11/2010
6.54
 4,600 6.62 6.70 6.30 0 0 0
01/11/2010
6.62
 5,200 6.62 6.70 6.46 0 0 0
29/10/2010
6.62
 11,000 6.54 6.62 6.46 0 0 0
28/10/2010
6.54
 2,700 6.78 6.78 6.54 0 0 0
27/10/2010
6.78
 5,500 6.86 6.86 6.46 0 0 0
26/10/2010
6.86
 5,900 6.62 6.86 6.70 0 0 0
25/10/2010
6.62
 12,400 6.70 6.70 6.54 0 0 0
22/10/2010
6.70
 600 6.70 6.70 6.62 0 0 0
21/10/2010
6.70
 17,400 6.78 6.78 6.70 0 0 0
20/10/2010
6.78
 8,000 6.86 6.86 6.70 0 0 0
19/10/2010
6.86
 6,400 7.02 7.02 6.86 0 0 0
18/10/2010
7.02
 5,200 7.02 7.02 6.86 0 0 0
15/10/2010
7.02
 2,800 7.02 7.02 6.78 0 0 0
14/10/2010
7.02
 7,000 6.94 7.02 6.86 0 0 0
13/10/2010
6.94
 24,000 6.70 6.94 6.46 0 0 0
12/10/2010
6.70
 17,700 6.86 6.86 6.62 0 0 0
11/10/2010
6.86
 11,900 6.94 6.94 6.86 0 0 0
08/10/2010
6.94
 2,100 6.94 7.02 6.86 0 0 0
07/10/2010
6.94
 11,700 7.02 7.10 6.94 0 0 0
06/10/2010
7.02
 7,600 7.02 7.02 6.78 0 0 0
05/10/2010
7.02
 15,700 6.78 7.02 6.62 0 0 0
04/10/2010
6.78
 12,900 7.19 7.19 6.62 400 0 0.0
01/10/2010
7.19
 18,200 7.19 7.27 6.78 500 0 0.0
30/09/2010
7.19
 6,300 7.27 7.27 7.19 0 0 0
29/09/2010
7.27
 9,200 7.35 7.35 7.27 0 0 0
28/09/2010
7.35
 11,900 7.27 7.59 7.35 0 0 0
27/09/2010
7.27
 5,400 7.35 7.35 7.19 0 0 0
24/09/2010
7.35
 10,500 7.27 7.35 7.27 0 0 0
23/09/2010
7.27
 10,400 7.51 7.51 7.27 0 0 0
22/09/2010
7.51
 7,400 7.27 7.51 7.27 0 0 0
21/09/2010
7.27
 14,100 7.43 7.43 7.27 0 0 0
20/09/2010
7.43
 12,300 7.59 7.75 7.43 3,000 0 0.0
17/09/2010
7.59
 23,900 7.51 7.83 7.43 0 0 0
16/09/2010
7.51
 2,900 7.43 7.59 7.51 0 0 0
15/09/2010
7.43
 11,500 7.59 7.67 7.35 2,500 0 0.0
14/09/2010
7.59
 18,000 7.59 7.59 7.27 0 0 0
13/09/2010
7.59
 31,700 7.59 7.75 7.19 0 0 0
10/09/2010
7.59
 52,400 7.83 7.83 7.35 0 0 0
09/09/2010
7.83
 30,600 7.67 7.83 7.51 0 0 0
08/09/2010
7.67
 17,300 7.91 7.91 7.35 500 0 0.0
07/09/2010
7.91
 14,800 8.07 8.24 7.75 0 0 0
06/09/2010
8.07
 33,100 7.99 8.24 7.99 500 0 0.0
01/09/2010
7.99
 15,300 8.07 8.24 7.59 0 0 0
31/08/2010
8.07
 32,400 7.99 8.15 7.91 0 0 0
30/08/2010
7.99
 88,000 7.43 7.99 7.75 0 0 0
27/08/2010
7.43
 14,700 7.35 7.67 7.43 600 0 0.0
26/08/2010
7.35
 23,000 7.27 7.51 6.94 200 0 0.0
25/08/2010
7.27
 66,600 7.67 7.67 7.27 0 4,100 -0.0
24/08/2010
7.67
 44,600 7.83 7.99 7.59 0 0 0
23/08/2010
7.83
 9,500 7.91 7.91 7.75 0 0 0
20/08/2010
7.91
 14,700 8.07 8.07 7.83 500 0 0.0
19/08/2010
8.07
 2,000 8.07 8.07 7.99 0 0 0
18/08/2010
8.07
 15,500 8.07 8.40 7.83 0 0 0
17/08/2010
8.07
 12,600 8.40 8.40 8.07 0 0 0
16/08/2010
8.40
 72,800 7.99 8.48 8.07 0 0 0
13/08/2010
7.99
 73,800 7.91 8.07 7.91 0 0 0
12/08/2010
7.91
 39,000 8.07 8.07 7.83 0 0 0
11/08/2010
8.07
 35,800 8.07 8.24 7.91 0 8,600 -0.1
10/08/2010
8.07
 87,900 8.15 8.24 7.99 0 10,000 -0.1
09/08/2010
8.15
 59,300 8.15 8.40 7.99 0 14,400 -0.1
06/08/2010
8.15
 57,700 8.15 8.24 8.07 0 12,800 -0.1
05/08/2010
8.15
 30,700 8.15 8.15 8.07 0 9,900 -0.1
04/08/2010
8.15
 45,800 8.24 8.32 8.15 0 15,000 -0.2
03/08/2010
8.24
 46,800 8.32 8.40 8.15 0 21,900 -0.2
02/08/2010
8.32
 42,000 8.48 8.48 8.24 0 14,700 -0.2
30/07/2010
8.48
 25,100 8.32 8.72 8.15 1,000 0 0.0
29/07/2010
8.32
 18,000 8.32 8.40 8.15 0 0 0
28/07/2010
8.32
 55,100 8.48 8.64 8.15 1,700 11,000 -0.1
27/07/2010
8.48
 24,400 8.48 8.56 8.40 0 12,800 -0.1
26/07/2010
8.48
 49,800 8.64 8.64 8.40 1,000 17,800 -0.2
23/07/2010
8.64
 46,000 8.56 8.72 8.56 800 0 0.0
22/07/2010
8.56
 62,900 8.56 8.72 8.56 0 28,000 -0.3
21/07/2010
8.56
 30,000 8.64 8.80 8.56 0 6,000 -0.1
20/07/2010
8.64
 80,700 8.72 8.80 8.64 0 36,000 -0.4
19/07/2010
8.72
 87,900 8.88 8.88 8.64 900 50,000 -0.5
16/07/2010
8.88
 24,100 8.72 8.88 8.64 0 0 0
15/07/2010
8.72
 23,000 8.80 8.88 8.72 0 0 0
14/07/2010
8.80
 38,500 8.88 8.88 8.72 0 0 0
13/07/2010
8.88
 55,800 8.64 8.88 8.64 100 0 0.0
12/07/2010
8.64
 13,600 8.56 8.64 8.56 0 0 0
09/07/2010
8.56
 22,100 8.64 8.64 8.56 0 0 0
08/07/2010
8.64
 45,500 8.48 8.72 8.56 0 22,000 -0.2
07/07/2010
8.48
 54,500 8.64 8.80 8.48 0 12,000 -0.1
06/07/2010
8.64
 62,100 8.80 8.80 8.56 0 30,000 -0.3
05/07/2010
8.80
 56,500 9.04 9.04 8.64 0 0 0
02/07/2010
9.04
 46,800 8.96 9.04 8.88 0 0 0
01/07/2010: Cổ tức tiền mặt tỉ lệ: 9%
01/07/2010
8.96
 91,800 9.04 9.37 8.88 0 0 0
30/06/2010
9.04
 116,800 9.12 9.12 8.97 0 0 0
29/06/2010
9.12
 79,300 9.12 9.27 9.04 0 0 0
28/06/2010
9.12
 104,700 9.19 9.34 9.04 0 0 0
25/06/2010
9.19
 253,600 9.04 9.64 8.97 100 0 0.0
24/06/2010
9.04
 251,700 8.52 9.04 8.59 37,000 0 0.4
23/06/2010
8.52
 68,300 8.59 8.59 8.44 0 0 0
22/06/2010
8.59
 67,200 8.52 8.59 8.44 0 10,800 -0.1
21/06/2010
8.52
 26,400 8.67 8.67 8.44 0 0 0
18/06/2010
8.67
 58,600 8.52 8.67 8.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |