CTCP Xi măng VICEM Bút Sơn (bts)

4.60
0.10
(2.22%)
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
(2026-09-08) 		-0.20 -4.26% 270,800 -300 0.0
4.40
4.70
4.50
2 tháng
(2026-08-10) 		-0.50 -10% 364,900 -1,700 0.0
4.40
5
4.50
3 tháng
(2026-07-10) 		-0.50 -10% 458,300 -400 0.0
4.40
5
4.50
6 tháng
(2026-04-13) 		-0.60 -11.76% 784,000 -500 0.0
4.40
5.30
4.50
12 tháng
(2025-10-13) 		-0.80 -15.09% 2,566,000 -6,600 0.0
4.40
5.50
4.50
24 tháng
(2024-10-18) 		-0.70 -13.46% 8,216,293 -6,689 0.0
4.40
5.80
4.50
36 tháng
(2023-10-24) 		-1 -18.18% 14,555,534 -24,218 -0.1
4.40
7.60
4.50
60 tháng
(2021-11-03) 		-7.04 -61% 61,325,317 -11,435 0.0
4
15.54
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2007
24.95
 2,000 25.29 25.29 24.95 0 0 0
23/11/2007
25.29
 6,000 25.83 25.83 24.28 0 0 0
22/11/2007
25.83
 2,700 24.82 25.83 24.35 0 0 0
21/11/2007
24.82
 4,400 25.63 25.63 23.60 0 0 0
20/11/2007
25.63
 5,100 26.98 26.98 25.63 0 0 0
19/11/2007
26.98
 5,000 26.98 27.31 26.98 2,500 0 0
16/11/2007
26.98
 100 26.30 26.98 26.98 0 0 0
15/11/2007
26.30
 5,800 27.72 27.99 26.30 0 0 0
14/11/2007
27.72
 9,600 24.68 27.72 27.65 0 0 0
13/11/2007
24.68
 1,900 27.31 27.31 24.68 0 0 0
12/11/2007
27.31
 13,300 27.99 27.99 26.98 0 0 0
09/11/2007
27.99
 8,700 29.00 29.00 27.65 0 0 0
08/11/2007
29.00
 4,300 29.40 29.67 29.00 0 0 0
07/11/2007
29.40
 11,300 29.00 30.89 29.40 0 0 0
06/11/2007
29.00
 2,200 31.02 31.02 29.00 0 0 0
05/11/2007
31.02
 159,100 30.68 31.02 28.32 0 150,000 0
02/11/2007
30.68
 13,500 30.41 32.98 30.41 0 0 0
01/11/2007
30.41
 17,500 30.48 30.68 28.32 0 0 0
31/10/2007
30.48
 5,700 30.35 30.68 30.35 0 0 0
30/10/2007
30.35
 4,400 30.35 30.35 29.67 0 0 0
29/10/2007
30.35
 13,900 32.03 32.78 30.35 0 0 0
26/10/2007
32.03
 29,700 31.02 35.20 31.16 0 0 0
25/10/2007
31.02
 8,800 32.03 33.04 31.02 1,700 0 0
24/10/2007
32.03
 21,700 31.63 33.45 31.16 0 0 0
23/10/2007
31.63
 82,900 30.35 32.91 30.35 200,000 0 0
22/10/2007
30.35
 24,300 29.00 30.35 29.00 0 0 0
19/10/2007
29.00
 800 29.00 29.00 28.46 0 0 0
18/10/2007
29.00
 2,100 29.67 29.67 29.00 0 0 0
17/10/2007
29.67
 5,000 29.67 30.95 29.61 0 0 0
16/10/2007
29.67
 13,600 29.67 29.81 29.07 0 0 0
15/10/2007
29.67
 11,800 30.01 30.01 29.00 0 0 0
12/10/2007
30.01
 0 30.01 30.01 30.01 0 0 0
11/10/2007
30.01
 4,900 29.67 30.35 29.67 0 0 0
10/10/2007
29.67
 500 30.68 30.68 29.67 0 0 0
09/10/2007
30.68
 1,200 30.35 31.02 30.68 200 0 0
08/10/2007
30.35
 3,000 31.36 31.70 30.35 100 0 0
05/10/2007
31.36
 32,300 30.35 31.56 30.68 29,700 0 0
04/10/2007
30.35
 4,600 30.35 31.56 30.35 0 0 0
03/10/2007
30.35
 8,000 32.37 32.37 29.00 0 0 0
02/10/2007
32.37
 20,600 31.22 33.04 30.01 18,600 0 0
01/10/2007
31.22
 27,500 28.53 31.22 29.40 12,600 0 0
28/09/2007
28.53
 2,800 28.66 28.66 28.32 0 0 0
27/09/2007
28.66
 1,800 28.86 29.00 28.66 0 0 0
26/09/2007: Cổ tức tiền mặt tỉ lệ: 4.66%
26/09/2007
28.86
 1,800 28.14 29.00 28.53 0 0 0
25/09/2007
28.14
 1,500 28.01 29.68 28.14 0 0 0
24/09/2007
28.01
 1,300 28.14 28.14 28.01 0 0 0
21/09/2007
28.14
 1,700 27.81 28.54 28.14 0 0 0
20/09/2007
27.81
 3,300 28.01 28.34 27.81 0 0 0
19/09/2007
28.01
 2,700 27.48 28.01 27.48 200 0 0
18/09/2007
27.48
 200 27.48 27.48 27.48 0 0 0
17/09/2007
27.48
 1,600 27.34 27.48 27.34 0 0 0
14/09/2007
27.34
 1,000 27.81 27.81 27.34 0 0 0
13/09/2007
27.81
 100 27.88 27.88 27.81 0 0 0
12/09/2007
27.88
 10,400 27.94 27.94 27.41 0 0 0
11/09/2007
27.94
 3,700 28.01 28.01 27.68 0 0 0
10/09/2007
28.01
 2,300 27.68 28.01 27.68 0 0 0
07/09/2007
27.68
 6,100 28.01 28.01 27.68 0 0 0
06/09/2007
28.01
 3,100 28.68 28.68 27.68 0 0 0
05/09/2007
28.68
 3,000 28.41 28.68 27.68 0 0 0
04/09/2007
28.41
 0 28.48 28.41 28.41 0 0 0
31/08/2007
28.48
 5,200 28.68 28.68 28.34 0 0 0
30/08/2007
28.68
 500 28.34 28.68 28.68 0 0 0
29/08/2007
28.34
 200 28.41 28.41 28.34 0 0 0
28/08/2007
28.41
 1,600 28.34 29.35 28.41 0 0 0
27/08/2007
28.34
 500 28.68 28.68 28.21 0 0 0
24/08/2007
28.68
 1,100 30.01 30.01 28.01 0 0 0
23/08/2007
30.01
 43,900 28.34 30.01 28.01 0 0 0
22/08/2007
28.34
 400 28.08 28.34 28.34 0 0 0
21/08/2007
28.08
 1,500 27.88 28.14 28.08 0 0 0
20/08/2007
27.88
 4,500 28.68 28.68 27.88 0 0 0
17/08/2007
28.68
 6,700 28.68 28.68 28.14 0 0 0
16/08/2007
28.68
 2,900 29.35 29.35 28.08 0 0 0
15/08/2007
29.35
 2,000 29.15 29.35 28.68 0 0 0
14/08/2007
29.15
 1,600 28.68 29.15 28.68 0 0 0
13/08/2007
28.68
 1,100 29.35 29.61 28.68 0 0 0
10/08/2007
29.35
 100,100 29.35 30.01 29.35 0 0 0
09/08/2007
29.35
 900 29.88 29.88 29.21 0 0 0
08/08/2007
29.88
 0 30.01 29.88 29.88 0 0 0
07/08/2007
30.01
 113,800 29.35 30.01 28.21 0 0 0
06/08/2007
29.35
 35,300 28.14 29.95 28.68 0 0 0
03/08/2007
28.14
 2,700 29.95 29.95 28.08 0 0 0
02/08/2007
29.95
 201,300 27.94 30.01 28.01 0 0 0
01/08/2007
27.94
 33,300 28.68 29.68 27.94 0 0 0
31/07/2007
28.68
 202,100 30.01 30.01 27.74 0 0 0
30/07/2007
30.01
 101,400 28.34 30.01 27.34 0 0 0
27/07/2007
28.34
 300 28.21 28.34 28.34 0 0 0
26/07/2007
28.21
 9,400 29.35 29.35 28.01 0 0 0
25/07/2007
29.35
 15,600 27.34 29.35 27.48 0 0 0
24/07/2007
27.34
 3,000 28.01 28.01 27.34 0 0 0
23/07/2007
28.01
 3,000 28.68 28.68 28.01 0 0 0
20/07/2007
28.68
 700 28.61 28.68 28.34 0 0 0
19/07/2007
28.61
 6,100 28.68 28.68 27.34 0 0 0
18/07/2007
28.68
 3,100 29.35 29.35 28.68 0 0 0
17/07/2007
29.35
 1,200 30.35 30.35 29.35 0 0 0
16/07/2007
30.35
 44,700 29.35 30.35 29.15 0 0 0
13/07/2007
29.35
 200 29.21 29.35 29.35 0 0 0
12/07/2007
29.21
 5,900 29.88 29.88 29.21 0 0 0
11/07/2007
29.88
 1,000 30.01 30.01 29.88 0 0 0
10/07/2007
30.01
 93,000 30.01 30.35 30.01 0 0 0
09/07/2007
30.01
 34,400 28.68 30.01 28.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc