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
(2024-10-22)
-0.10 -1.92% 151,446 0 -0
5
5.20
5.10
2 tháng
(2024-09-23)
-0.20 -3.77% 339,605 400 0.0
5
5.30
5.10
3 tháng
(2024-08-23)
-0.30 -5.56% 453,010 -500 -0.0
5
5.40
5.10
6 tháng
(2024-05-27)
-0.40 -7.27% 4,141,900 21,102 0.1
5
6
5.10
12 tháng
(2023-11-27)
-0.50 -8.93% 5,985,888 -32,229 -0.2
5
6
5.10
24 tháng
(2022-12-02)
-1.57 -23.50% 17,384,830 -102,860 -0.6
5
7.62
5.10
36 tháng
(2021-12-07)
-5.89 -53.61% 46,131,698 -19,446 -0.1
4
15.54
5.10
60 tháng
(2019-12-18)
0.87 20.45% 95,942,890 -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)
18/04/2023
5.71
11,901 5.71 5.71 5.71 0 0 0
17/04/2023
5.71
11,916 5.71 5.71 5.52 100 0 0.0
14/04/2023
5.71
54,910 5.71 5.81 5.62 0 0 0
13/04/2023
5.71
10,500 5.71 5.81 5.62 0 0 0
12/04/2023
5.71
20,300 5.71 5.81 5.71 0 0 0
11/04/2023
5.71
14,663 5.81 5.81 5.62 0 0 0
10/04/2023
5.81
61,100 5.81 5.81 5.71 0 0 0
07/04/2023
5.81
19,707 5.81 5.90 5.71 2,000 0 0.0
06/04/2023
5.81
91,504 5.71 6 5.81 0 0 0
05/04/2023
5.71
54,433 5.62 5.81 5.52 0 0 0
04/04/2023
5.62
22,800 5.52 5.62 5.52 0 0 0
03/04/2023
5.52
13,037 5.43 5.71 5.43 0 0 0
31/03/2023
5.43
27,600 5.62 5.62 5.43 0 0 0
30/03/2023
5.62
163,500 5.62 5.71 5.52 0 0 0
29/03/2023
5.62
17,300 5.62 5.71 5.52 100 0 0.0
28/03/2023
5.62
32,200 5.62 5.62 5.52 0 0 0
27/03/2023
5.62
19,500 5.52 5.62 5.43 100 0 0.0
24/03/2023
5.52
31,800 5.43 5.52 5.33 0 0 0
23/03/2023
5.43
11,300 5.43 5.43 5.33 0 0 0
22/03/2023
5.43
24,700 5.43 5.52 5.43 0 0 0
21/03/2023
5.43
34,400 5.43 5.52 5.43 0 0 0
20/03/2023
5.43
23,900 5.52 5.62 5.43 0 0 0
17/03/2023
5.52
6,600 5.43 5.62 5.43 0 0 0
16/03/2023
5.43
17,200 5.62 5.62 5.43 0 0 0
15/03/2023
5.62
22,800 5.33 5.62 5.52 0 0 0
14/03/2023
5.33
44,300 5.52 5.52 5.33 0 1,000 -0.0
13/03/2023
5.52
78,200 5.81 5.81 5.52 0 0 0
10/03/2023
5.81
60,200 5.81 5.81 5.62 0 0 0
09/03/2023
5.81
58,800 5.71 5.81 5.62 0 0 0
08/03/2023
5.71
14,300 5.52 5.71 5.52 0 0 0
07/03/2023
5.52
31,400 5.62 5.81 5.52 0 0 0
06/03/2023
5.62
25,400 5.81 5.81 5.62 0 0 0
03/03/2023
5.81
128,400 5.62 5.81 5.43 0 0 0
02/03/2023
5.62
80,900 5.81 5.90 5.43 0 0 0
01/03/2023
5.81
28,700 5.43 5.81 5.24 0 0 0
28/02/2023
5.43
358,800 6 6.19 5.43 0 0 0
27/02/2023
6
27,100 6.29 6.29 6 0 0 0
24/02/2023
6.29
26,501 6.38 6.48 6.29 0 0 0
23/02/2023
6.38
40,900 6.29 6.38 6.10 1,100 0 0.0
22/02/2023
6.29
197,430 6.48 6.67 6.29 0 32,100 -0.2
21/02/2023
6.48
153,301 6.86 6.86 6.29 0 0 0
20/02/2023
6.86
212,200 6.38 6.86 6.19 0 0 0
17/02/2023
6.38
17,531 6.29 6.48 6.19 0 0 0
16/02/2023
6.29
15,400 6.38 6.48 6.29 0 0 0
15/02/2023
6.38
44,401 6.10 6.48 6.10 0 3,000 -0.0
14/02/2023
6.10
22,501 6 6.19 6 0 0 0
13/02/2023
6
28,000 6.29 6.48 5.90 0 2,000 -0.0
10/02/2023
6.29
8,133 6.19 6.48 6.29 0 0 0
09/02/2023
6.19
156,334 6.86 6.86 6.19 0 13,300 -0.1
08/02/2023
6.86
10,201 6.86 7.24 6.86 0 0 0
07/02/2023
6.86
21,400 6.95 6.95 6.67 0 0 0
06/02/2023
6.95
3,000 7.05 7.05 6.86 0 0 0
03/02/2023
7.05
7,800 7.14 7.14 6.95 0 400 -0.0
02/02/2023
7.14
21,700 7.33 7.33 7.05 100 0 0.0
01/02/2023
7.33
52,600 7.43 7.52 6.76 0 0 0
31/01/2023
7.43
8,300 7.24 7.43 7.05 0 0 0
30/01/2023
7.24
68,524 7.62 7.62 7.24 0 3,024 -0.0
27/01/2023
7.62
7,700 7.52 7.71 7.52 0 0 0
19/01/2023
7.52
15,413 7.52 7.62 7.24 0 0 0
18/01/2023
7.52
16,635 7.43 7.52 7.14 0 0 0
17/01/2023
7.43
18,900 7.52 7.71 7.05 0 0 0
16/01/2023
7.52
4,000 6.95 7.52 6.95 0 0 0
13/01/2023
6.95
7,400 7.24 7.24 6.95 0 0 0
12/01/2023
7.24
24,300 6.95 7.62 7.05 0 200 -0.0
11/01/2023
6.95
19,113 6.95 7.62 6.95 0 0 0
10/01/2023
6.95
71,525 6.38 6.95 6.38 0 0 0
09/01/2023
6.38
7,711 6.86 6.86 6.29 0 0 0
06/01/2023
6.86
21,800 6.86 6.86 6.67 0 0 0
05/01/2023
6.86
6,600 6.67 6.86 6.48 0 0 0
04/01/2023
6.67
13,900 6.67 6.95 6.67 1,000 0 0.0
03/01/2023
6.67
42,800 6.29 6.76 5.81 0 0 0
30/12/2022
6.29
800 6.29 6.29 6.19 0 0 0
29/12/2022
6.29
2,800 6.19 6.29 5.71 0 0 0
28/12/2022
6.19
100 6.19 6.19 6.19 0 0 0
27/12/2022
6.19
2,500 5.81 6.19 5.81 0 0 0
26/12/2022
5.81
400 6.38 6.38 5.81 0 0 0
23/12/2022
6.38
2,300 6.38 6.38 5.90 0 0 0
22/12/2022
6.38
3,600 6 6.38 6.10 0 0 0
21/12/2022
6
7,500 6.19 6.57 6 0 0 0
20/12/2022
6.19
2,700 6.57 6.57 6.10 0 0 0
19/12/2022
6.57
34,600 6.48 6.67 6.48 8,000 0 0.1
16/12/2022
6.48
19,600 6.29 6.48 6.10 0 0 0
15/12/2022
6.29
2,703 6.48 6.76 6.19 0 0 0
14/12/2022
6.48
13,100 6.57 6.57 6.38 0 0 0
13/12/2022
6.57
18,726 6.67 6.67 6 0 0 0
12/12/2022
6.67
202,500 6.48 6.76 6.38 0 71,100 -0.5
09/12/2022
6.48
10,300 6.19 6.67 6 0 0 0
08/12/2022
6.19
5,400 6.10 6.67 6.10 0 0 0
07/12/2022
6.10
24,102 6.48 6.48 5.90 0 0 0
06/12/2022
6.48
44,700 6.86 6.86 6.19 0 0 0
05/12/2022
6.86
25,006 6.67 7.24 6.57 700 0 0.0
02/12/2022
6.67
43,128 6.48 7.05 6.38 0 0 0
01/12/2022
6.48
393,937 6.29 6.86 6.29 100 0 0.0
30/11/2022
6.29
40,406 6.29 6.86 5.81 0 0 0
29/11/2022
6.29
293,506 5.71 6.29 5.71 0 400 -0.0
28/11/2022
5.71
156,000 5.24 5.71 5.14 0 0 0
25/11/2022
5.24
9,463 5.14 5.43 4.67 0 0 0
24/11/2022
5.14
14,301 5.14 5.14 4.67 0 0 0
23/11/2022
5.14
14,900 5.52 5.52 5.14 0 0 0
22/11/2022
5.52
11,122 5.33 5.71 5.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |