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
(2024-10-23)
-0.10 -1.92% 162,639 0 -0
5
5.20
5.10
2 tháng
(2024-09-23)
-0.20 -3.77% 357,305 400 0.0
5
5.30
5.10
3 tháng
(2024-08-26)
-0.30 -5.56% 461,149 -500 -0.0
5
5.40
5.10
6 tháng
(2024-05-27)
-0.40 -7.27% 4,159,600 21,102 0.1
5
6
5.10
12 tháng
(2023-11-28)
-0.50 -8.93% 6,000,488 -32,429 -0.2
5
6
5.10
24 tháng
(2022-12-05)
-1.76 -25.63% 17,359,402 -102,860 -0.6
5
7.62
5.10
36 tháng
(2021-12-08)
-5.89 -53.61% 46,081,798 -19,646 -0.1
4
15.54
5.10
60 tháng
(2019-12-19)
1.22 31.40% 95,958,190 -19,827 -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)
15/04/2009
7.49
386,400 7.91 7.91 7.49 0 0 0
14/04/2009
7.91
866,200 7.77 8.27 7.70 0 1,000 0
13/04/2009
7.77
277,600 7.35 7.77 7.56 0 0 0
10/04/2009
7.35
650,200 6.92 7.35 7.07 0 0 0
09/04/2009
6.92
371,800 7.00 7.28 6.85 0 0 0
08/04/2009
7.00
472,700 7.49 7.49 6.85 0 0 0
07/04/2009
7.49
831,500 7.21 7.63 6.92 0 0 0
03/04/2009
7.21
1,127,100 6.85 7.21 7.00 0 0 0
02/04/2009
6.85
470,200 6.71 7.07 6.64 100 0 0
01/04/2009
6.71
509,400 6.50 6.71 6.50 0 0 0
31/03/2009
6.50
271,300 6.29 6.57 6.15 0 13,000 0
30/03/2009
6.29
284,700 6.36 6.43 6.22 0 0 0
27/03/2009
6.36
563,600 6.57 6.64 6.29 500 0 0
26/03/2009
6.57
474,700 6.57 6.64 6.43 0 0 0
25/03/2009
6.57
461,100 6.64 6.64 6.43 0 0 0
24/03/2009
6.64
650,900 6.36 6.85 6.50 0 10,000 0
23/03/2009
6.36
540,400 6.64 6.64 6.29 0 55,400 0
20/03/2009
6.64
288,600 6.64 6.78 6.43 0 7,600 0
19/03/2009
6.64
858,000 6.57 7.00 6.57 0 459,900 0
18/03/2009
6.57
2,183,900 6.29 6.57 6.29 0 2,000,000 0
17/03/2009
6.29
1,306,400 6.01 6.36 6.08 2,000 1,199,100 0
16/03/2009
6.01
306,400 6.15 6.15 6.01 0 273,800 0
13/03/2009
6.15
131,600 6.22 6.29 6.15 0 119,300 0
12/03/2009
6.22
134,000 6.36 6.43 6.15 0 117,900 0
11/03/2009
6.36
245,600 6.36 6.78 6.29 0 227,500 0
10/03/2009
6.36
274,800 6.29 6.64 6.22 0 251,800 0
09/03/2009
6.29
79,200 6.08 6.29 6.15 0 74,000 0
06/03/2009
6.08
63,600 6.29 6.36 6.08 0 51,000 0
05/03/2009
6.29
29,400 6.29 6.50 6.29 0 3,000 0
04/03/2009
6.29
14,600 6.22 6.36 6.22 0 3,000 0
03/03/2009
6.22
16,400 6.15 6.22 5.94 0 7,000 0
02/03/2009
6.15
32,300 6.43 6.43 6.15 0 25,000 0
27/02/2009
6.43
39,600 6.50 6.57 6.36 0 35,000 0
26/02/2009
6.50
46,500 6.64 6.71 6.22 0 15,000 0
25/02/2009
6.64
102,500 6.36 6.64 6.43 0 0 0
24/02/2009
6.36
33,300 6.57 7.00 6.22 0 20,000 0
23/02/2009
6.57
99,600 6.92 6.92 6.57 0 25,000 0
20/02/2009
6.92
17,000 7.14 7.14 6.92 0 15,900 0
19/02/2009
7.14
9,000 7.21 7.21 7.07 0 0 0
18/02/2009
7.21
22,800 7.63 7.63 7.00 0 0 0
17/02/2009
7.63
110,300 7.56 7.63 7.28 0 56,100 0
16/02/2009
7.56
48,400 7.42 7.56 7.35 0 20,000 0
13/02/2009
7.42
19,300 7.49 7.49 7.42 0 10,000 0
12/02/2009
7.49
68,000 7.49 7.56 7.35 0 36,100 0
11/02/2009
7.49
42,400 7.56 7.56 7.21 100 24,500 0
10/02/2009
7.56
69,300 7.42 7.56 7.07 0 25,000 0
09/02/2009
7.42
95,800 7.07 7.42 6.85 0 40,000 0
06/02/2009
7.07
83,200 6.85 7.35 6.85 0 30,000 0
05/02/2009
6.85
29,500 6.71 7.07 6.85 0 0 0
04/02/2009
6.71
43,700 7.28 7.35 6.71 0 0 0
03/02/2009
7.28
32,700 7.28 7.42 6.64 0 0 0
02/02/2009
7.28
13,300 7.49 7.49 7.00 0 0 0
23/01/2009
7.49
36,200 7.91 7.91 7.42 0 0 0
22/01/2009
7.91
100 7.77 7.91 7.91 0 0 0
21/01/2009
7.77
100 7.63 7.77 7.77 0 0 0
20/01/2009
7.63
56,200 7.91 7.91 7.42 0 0 0
19/01/2009
7.91
9,400 8.20 8.20 7.91 0 0 0
16/01/2009
8.20
72,000 8.13 8.48 8.06 0 0 0
15/01/2009
8.13
143,100 7.91 8.41 7.77 0 20,000 0
14/01/2009
7.91
66,600 7.98 8.20 7.91 0 10,000 0
13/01/2009
7.98
82,300 8.13 8.13 7.98 0 20,000 0
12/01/2009
8.13
117,000 7.77 8.13 7.70 0 20,000 0
09/01/2009
7.77
40,800 7.91 7.91 7.42 0 0 0
08/01/2009
7.91
61,600 7.70 7.91 7.63 0 0 0
07/01/2009
7.70
52,500 7.42 7.84 7.42 0 0 0
06/01/2009
7.42
30,700 7.35 7.49 7.35 0 0 0
05/01/2009
7.35
48,400 7.42 7.42 7.28 0 0 0
02/01/2009
7.42
75,900 7.77 7.98 7.28 0 0 0
31/12/2008
7.77
69,500 8.06 8.06 7.70 0 0 0
30/12/2008
8.06
99,400 8.20 8.34 7.63 0 0 0
29/12/2008
8.20
119,300 7.91 8.20 7.63 0 0 0
26/12/2008
7.91
141,400 8.13 8.13 7.42 0 0 0
25/12/2008
8.13
246,500 7.91 8.13 7.21 0 0 0
24/12/2008
7.91
107,400 7.70 7.91 7.42 0 0 0
23/12/2008
7.70
129,700 7.21 7.70 7.14 0 0 0
22/12/2008
7.21
110,100 6.78 7.21 7.21 0 0 0
19/12/2008
6.78
391,800 6.36 6.78 6.36 0 100 0
18/12/2008
6.36
4,300 6.36 6.36 6.29 0 0 0
17/12/2008
6.36
6,500 6.36 6.36 6.29 0 0 0
16/12/2008
6.36
46,900 6.01 6.50 6.08 0 0 0
15/12/2008
6.01
42,100 6.01 6.64 6.01 0 40,000 0
12/12/2008
6.01
85,500 6.50 6.64 6.01 0 50,000 0
11/12/2008
6.50
31,100 6.08 6.64 6.08 0 15,000 0
10/12/2008
6.08
67,000 6.29 6.50 5.65 0 14,200 0
09/12/2008
6.29
14,900 5.86 6.29 6.01 0 5,000 0
08/12/2008
5.86
14,100 6.08 6.08 5.86 0 5,000 0
05/12/2008
6.08
18,000 6.36 6.36 5.94 100 5,000 0
04/12/2008
6.36
5,000 6.15 6.36 6.36 0 5,000 0
03/12/2008
6.15
5,600 6.50 6.64 6.15 0 5,000 0
02/12/2008
6.50
5,100 6.71 6.71 6.50 0 5,000 0
01/12/2008
6.71
6,000 6.43 6.92 6.71 0 5,000 0
28/11/2008
6.43
39,000 6.36 6.85 6.43 0 35,000 0
27/11/2008
6.36
15,200 6.57 6.57 6.36 0 14,800 0
26/11/2008
6.57
32,400 7.07 7.07 6.57 300 27,300 0
25/11/2008
7.07
6,300 6.92 7.07 6.92 0 5,000 0
24/11/2008
6.92
7,200 6.71 7.28 6.78 0 5,000 0
21/11/2008
6.71
10,900 7.21 7.21 6.71 0 5,000 0
20/11/2008
7.21
21,100 7.28 7.28 6.78 0 5,000 0
19/11/2008
7.28
5,000 7.70 7.70 7.21 0 5,000 0
18/11/2008
7.70
12,100 7.56 7.70 7.42 0 5,000 0

Chính sách bảo mật | Điều khoản sử dụng |