CTCP Xi măng VICEM Bút Sơn (bts)

5.30
-0.10
(-1.85%)
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
(2024-08-20) 		0 0% 164,400 0 0
5.30
5.50
5.30
2 tháng
(2024-07-22) 		-0.10 -1.82% 379,000 200 0.0
5.20
5.50
5.30
3 tháng
(2024-06-21) 		-0.30 -5.26% 1,507,700 -98 -0.0
5.20
5.70
5.30
6 tháng
(2024-03-25) 		-0.20 -3.57% 4,310,000 5,771 0.0
5.20
6
5.30
12 tháng
(2023-09-25) 		-0.10 -1.82% 6,691,000 -26,742 -0.1
5.20
6
5.30
24 tháng
(2022-09-30) 		-1.46 -21.25% 18,923,627 -98,860 -0.6
4
7.62
5.30
36 tháng
(2021-10-05) 		-5.59 -50.88% 61,583,894 -117,046 -1.4
4
15.54
5.30
60 tháng
(2019-10-16) 		1.43 36.03% 95,714,040 -22,927 -1.4
3
15.54
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2007
29.01
 101,100 28.68 30.01 27.34 0 0 0
27/06/2007
28.68
 30,400 27.74 28.68 27.34 0 0 0
26/06/2007
27.74
 26,400 28.01 28.01 27.61 0 0 0
25/06/2007
28.01
 23,500 27.34 30.55 27.34 0 0 0
22/06/2007
27.34
 6,600 28.41 28.68 27.34 0 0 0
21/06/2007
28.41
 10,100 28.81 28.81 28.08 0 0 0
20/06/2007
28.81
 3,100 29.01 29.01 28.68 0 0 0
19/06/2007
29.01
 1,000 29.21 29.21 29.01 0 0 0
18/06/2007
29.21
 22,900 29.55 29.55 29.21 0 0 0
15/06/2007
29.55
 46,400 28.88 29.55 28.68 0 0 0
14/06/2007
28.88
 7,700 29.35 29.35 28.88 0 0 0
13/06/2007
29.35
 12,600 29.41 29.55 29.35 0 0 0
12/06/2007
29.41
 109,500 29.55 30.01 29.28 0 0 0
11/06/2007
29.55
 86,600 29.35 29.55 29.01 0 0 0
08/06/2007
29.35
 30,200 28.61 29.35 28.34 0 0 0
07/06/2007
28.61
 4,100 29.28 29.35 28.34 0 0 0
06/06/2007
29.28
 52,000 29.35 29.35 29.01 0 0 0
05/06/2007
29.35
 100,400 28.68 29.35 28.68 0 0 0
04/06/2007
28.68
 2,100 29.88 30.01 28.68 0 0 0
01/06/2007
29.88
 22,700 29.35 30.01 29.35 0 0 0
31/05/2007
29.35
 2,500 30.01 30.01 29.35 0 0 0
30/05/2007
30.01
 30,300 30.35 30.35 30.01 0 0 0
29/05/2007
30.35
 42,700 30.01 30.35 29.68 0 0 0
28/05/2007
30.01
 45,000 28.81 30.01 28.68 0 0 0
25/05/2007
28.81
 8,100 29.28 29.35 28.68 0 0 0
24/05/2007
29.28
 13,400 29.68 30.01 28.68 0 0 0
23/05/2007
29.68
 47,200 29.48 30.35 29.35 0 0 0
22/05/2007
29.48
 28,200 29.35 29.48 29.01 0 0 0
21/05/2007
29.35
 42,700 29.35 29.68 28.68 0 0 0
18/05/2007
29.35
 82,900 28.68 29.41 28.14 0 0 0
17/05/2007
28.68
 70,600 27.74 28.68 26.68 0 0 0
16/05/2007
27.74
 11,400 27.88 28.01 27.74 0 0 0
15/05/2007
27.88
 5,700 27.74 28.01 27.68 0 0 0
14/05/2007
27.74
 15,000 27.94 28.34 27.34 0 0 0
11/05/2007
27.94
 5,100 28.28 28.28 26.68 0 0 0
10/05/2007
28.28
 101,500 27.88 28.54 28.01 0 0 0
09/05/2007
27.88
 31,000 27.68 28.34 27.88 0 0 0
08/05/2007
27.68
 16,500 27.68 28.01 27.34 0 0 0
07/05/2007
27.68
 10,100 27.68 27.68 27.08 0 0 0
04/05/2007
27.68
 20,900 28.34 28.34 27.68 0 0 0
03/05/2007
28.34
 18,500 28.68 28.68 27.88 0 0 0
02/05/2007
28.68
 93,500 27.34 28.68 26.68 0 0 0
25/04/2007
27.34
 62,400 25.88 28.01 25.88 0 0 0
24/04/2007
25.88
 12,400 26.34 26.34 25.68 0 0 0
23/04/2007
26.34
 10,800 27.68 27.68 25.48 0 0 0
20/04/2007
27.68
 65,200 27.88 28.68 26.68 0 0 0
19/04/2007
27.88
 28,900 28.01 30.01 27.68 0 0 0
18/04/2007
28.01
 18,700 26.68 28.01 27.68 0 0 0
17/04/2007
26.68
 58,700 26.01 26.68 24.34 0 0 0
16/04/2007
26.01
 14,100 28.01 28.08 25.48 0 0 0
13/04/2007
28.01
 46,800 29.01 29.95 27.34 0 0 0
12/04/2007
29.01
 12,100 29.35 30.01 28.34 0 0 0
11/04/2007
29.35
 2,000 30.68 30.68 29.35 0 0 0
10/04/2007
30.68
 23,700 31.21 31.21 30.68 0 0 0
09/04/2007
31.21
 62,000 31.01 31.35 30.48 0 0 0
06/04/2007
31.01
 94,100 29.81 31.21 30.68 0 0 0
05/04/2007
29.81
 112,900 30.61 31.35 29.01 0 0 0
04/04/2007
30.61
 39,700 30.01 30.61 29.35 0 0 0
03/04/2007
30.01
 152,900 30.01 32.28 28.01 0 0 0
02/04/2007
30.01
 201,800 28.68 32.28 26.68 0 0 0
30/03/2007
28.68
 136,400 27.21 29.88 28.68 0 0 0
29/03/2007
27.21
 64,500 26.68 27.21 27.21 0 0 0
28/03/2007
26.68
 48,800 25.28 26.68 22.88 0 0 0
27/03/2007
25.28
 13,400 27.94 28.28 25.28 0 0 0
26/03/2007
27.94
 33,500 30.68 30.68 27.94 0 0 0
23/03/2007
30.68
 27,500 31.35 32.01 30.01 0 0 0
22/03/2007
31.35
 39,500 32.01 32.41 31.01 0 0 0
21/03/2007
32.01
 46,600 32.68 33.35 29.68 0 0 0
20/03/2007
32.68
 49,100 33.48 37.22 30.68 0 0 0
19/03/2007
33.48
 64,800 33.95 35.35 32.68 0 0 0
16/03/2007
33.95
 45,300 32.68 33.95 31.68 0 0 0
15/03/2007
32.68
 76,200 34.01 34.01 30.88 0 0 0
14/03/2007
34.01
 56,100 34.95 35.35 32.01 0 0 0
13/03/2007
34.95
 107,000 34.68 36.68 33.35 0 0 0
12/03/2007
34.68
 134,800 33.95 36.35 33.41 0 0 0
09/03/2007
33.95
 124,900 32.68 35.35 32.01 0 0 0
08/03/2007
32.68
 121,600 32.15 32.68 32.01 0 0 0
07/03/2007
32.15
 53,400 32.68 34.01 32.01 0 0 0
06/03/2007
32.68
 131,600 32.01 35.41 32.08 0 0 0
05/03/2007
32.01
 136,900 31.81 33.35 31.28 0 0 0
02/03/2007
31.81
 53,400 33.01 33.01 29.75 0 0 0
01/03/2007
33.01
 74,900 32.68 34.01 32.01 0 0 0
28/02/2007
32.68
 208,200 31.28 34.28 32.61 0 0 0
27/02/2007
31.28
 155,400 29.48 31.28 30.68 0 0 0
26/02/2007
29.48
 199,600 26.68 29.48 28.01 0 0 0
15/02/2007
26.68
 89,100 25.68 27.34 26.41 0 0 0
14/02/2007
25.68
 118,700 25.14 26.68 25.54 0 0 0
13/02/2007
25.14
 94,500 24.81 25.68 24.68 0 0 0
12/02/2007
24.81
 75,900 24.68 25.34 22.68 0 0 0
09/02/2007
24.68
 114,400 23.34 25.34 22.68 0 0 0
08/02/2007
23.34
 181,700 23.21 23.54 21.68 0 0 0
07/02/2007
23.21
 59,600 24.01 24.01 22.01 0 0 0
06/02/2007
24.01
 40,300 24.01 24.68 22.28 0 0 0
05/02/2007
24.01
 72,900 24.01 25.01 24.01 0 0 0
02/02/2007
24.01
 28,900 25.34 25.34 23.34 0 0 0
01/02/2007
25.34
 54,800 25.81 26.68 23.74 0 0 0
31/01/2007
25.81
 161,300 24.61 25.81 23.34 0 0 0
30/01/2007
24.61
 255,600 23.34 24.61 22.81 0 0 0
29/01/2007
23.34
 58,300 21.74 23.48 21.34 0 0 0
26/01/2007
21.74
 42,000 22.01 22.01 19.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |