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
(2024-10-14) 		-0.10 -1.92% 101,000 100 0.0
5
5.20
5
2 tháng
(2024-09-16) 		-0.20 -3.77% 264,800 500 0.0
5
5.40
5
3 tháng
(2024-08-15) 		-0.30 -5.56% 445,500 -1,000 -0.0
5
5.50
5
6 tháng
(2024-05-17) 		-0.50 -8.93% 4,112,800 19,661 0.1
5
6
5
12 tháng
(2023-11-20) 		-0.50 -8.93% 5,937,200 -32,029 -0.2
5
6
5
24 tháng
(2022-11-24) 		-0.04 -0.83% 18,191,755 -102,960 -0.6
5
7.62
5
36 tháng
(2021-11-29) 		-6.44 -55.80% 46,985,987 -11,946 0.0
4
15.54
5
60 tháng
(2019-12-10) 		1.40 37.65% 95,890,422 -22,427 -1.4
3
15.54
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2022
4.38
 4,100 4.76 4.76 4.29 0 0 0
11/11/2022
4.76
 73,300 4.76 5.14 4.57 0 0 0
10/11/2022
4.76
 38,721 4.76 4.86 4.48 0 0 0
09/11/2022
4.76
 31,600 4.76 5.05 4.76 0 0 0
08/11/2022
4.76
 36,700 5.14 5.24 4.76 0 0 0
07/11/2022
5.14
 202 5.24 5.24 5.14 0 0 0
04/11/2022
5.24
 12,801 5.33 5.33 4.95 0 1,000 -0.0
03/11/2022
5.33
 11,400 5.52 5.52 5.24 0 0 0
02/11/2022
5.52
 4,200 5.71 5.71 5.33 0 0 0
01/11/2022
5.71
 18,100 5.43 5.71 5.05 0 0 0
31/10/2022
5.43
 15,405 5.71 5.71 5.33 0 0 0
28/10/2022
5.71
 55,200 5.43 5.90 5.24 0 0 0
27/10/2022
5.43
 17,099 5.43 5.52 4.95 0 0 0
26/10/2022
5.43
 53,511 5.43 5.52 5.05 0 0 0
25/10/2022
5.43
 31,100 5.71 5.71 5.14 0 0 0
24/10/2022
5.71
 24,800 5.90 5.90 5.33 0 0 0
21/10/2022
5.90
 49,900 5.90 6 5.33 0 0 0
20/10/2022
5.90
 19,600 6.29 6.67 5.90 0 0 0
19/10/2022
6.29
 24,569 6.19 6.38 5.90 0 0 0
18/10/2022
6.19
 9,922 6.10 6.57 5.71 0 0 0
17/10/2022
6.10
 6,862 6.10 6.29 5.71 0 0 0
14/10/2022
6.10
 17,263 5.90 6.19 5.90 5,600 0 0.0
13/10/2022
5.90
 17,832 6.38 6.57 5.90 0 0 0
12/10/2022
6.38
 23,230 6 6.48 5.71 0 0 0
11/10/2022
6
 20,236 6.29 6.48 5.71 0 0 0
10/10/2022
6.29
 10,429 6.57 6.57 6 0 0 0
07/10/2022
6.57
 12,000 6.57 6.67 6.10 0 0 0
06/10/2022
6.57
 30,400 6.76 6.95 6.19 0 0 0
05/10/2022
6.76
 10,100 6.48 6.95 6.57 0 0 0
04/10/2022
6.48
 14,251 6.57 7.05 6.48 0 0 0
03/10/2022
6.57
 7,100 6.86 7.05 6.57 0 0 0
30/09/2022
6.86
 32,500 7.05 7.05 6.76 0 0 0
29/09/2022
7.05
 15,900 7.24 7.33 7.05 0 0 0
28/09/2022
7.24
 15,700 7.14 7.33 7.05 0 0 0
27/09/2022
7.14
 21,200 7.14 7.14 7.05 0 0 0
26/09/2022
7.14
 11,000 7.33 7.33 7.14 0 0 0
23/09/2022
7.33
 11,300 7.62 7.71 7.33 0 0 0
22/09/2022
7.62
 23,100 7.52 7.62 7.33 0 0 0
21/09/2022
7.52
 15,330 7.43 7.52 7.33 0 0 0
20/09/2022
7.43
 31,251 7.33 7.43 7.33 0 0 0
19/09/2022
7.33
 67,269 7.71 7.71 7.33 0 0 0
16/09/2022
7.71
 36,400 7.81 7.81 7.62 0 0 0
15/09/2022
7.81
 11,493 7.81 7.90 7.81 0 66 -0.0
14/09/2022
7.81
 17,445 8 8 7.81 0 0 0
13/09/2022
8
 9,711 8 8 7.81 0 0 0
12/09/2022
8
 15,539 8 8.10 7.81 0 0 0
09/09/2022: Cổ tức tiền mặt tỉ lệ: 4%
09/09/2022
8
 20,736 7.90 8.19 7.71 0 0 0
08/09/2022
7.90
 51,806 7.81 8.00 7.72 0 0 0
07/09/2022
7.81
 60,110 8.00 8.00 7.81 0 0 0
06/09/2022
8.00
 65,127 7.90 8.09 7.90 0 0 0
05/09/2022
7.90
 80,110 7.72 8.00 7.72 1,000 11,900 -0.1
31/08/2022
7.72
 57,926 7.54 7.81 7.63 0 500 -0.0
30/08/2022
7.54
 41,649 7.54 7.72 7.45 0 0 0
29/08/2022
7.54
 40,200 7.81 7.81 7.36 0 0 0
26/08/2022
7.81
 19,905 7.81 7.90 7.63 0 0 0
25/08/2022
7.81
 63,600 7.72 8.09 7.63 0 0 0
24/08/2022
7.72
 18,100 7.72 7.72 7.63 0 0 0
23/08/2022
7.72
 55,851 7.63 7.72 7.54 0 0 0
22/08/2022
7.63
 22,800 7.90 7.90 7.54 0 0 0
19/08/2022
7.90
 22,040 7.81 7.90 7.72 0 0 0
18/08/2022
7.81
 16,900 8.09 8.09 7.72 0 0 0
17/08/2022
8.09
 42,100 8.09 8.18 8.09 0 0 0
16/08/2022
8.09
 115,153 7.90 8.27 7.72 0 20,100 -0.2
15/08/2022
7.90
 19,751 7.90 7.90 7.72 0 100 -0.0
12/08/2022
7.90
 4,511 7.81 7.90 7.81 0 0 0
11/08/2022
7.81
 44,310 7.90 8.18 7.81 1,100 0 0.0
10/08/2022
7.90
 18,100 7.81 7.90 7.72 0 0 0
09/08/2022
7.81
 53,600 8.00 8.09 7.81 0 0 0
08/08/2022
8.00
 25,500 7.90 8.00 7.81 0 300 -0.0
05/08/2022
7.90
 52,600 8.09 8.09 7.81 0 0 0
04/08/2022
8.09
 68,800 8.00 8.09 7.90 0 0 0
03/08/2022
8.00
 71,820 7.72 8.00 7.63 0 0 0
02/08/2022
7.72
 115,083 7.63 7.72 7.54 0 0 0
01/08/2022
7.63
 37,502 7.63 7.72 7.54 0 0 0
29/07/2022
7.63
 4,900 7.63 7.72 7.54 0 0 0
28/07/2022
7.63
 25,004 7.63 7.81 7.63 0 0 0
27/07/2022
7.63
 6,600 7.72 7.72 7.36 0 0 0
26/07/2022
7.72
 37,522 7.72 7.81 7.54 100 600 -0.0
25/07/2022
7.72
 43,050 7.81 7.81 7.36 10,000 0 0.1
22/07/2022
7.81
 41,900 7.63 7.81 7.54 1,800 0 0.0
21/07/2022
7.63
 26,902 7.54 7.72 7.54 0 0 0
20/07/2022
7.54
 55,549 7.36 7.81 7.36 1,000 0 0.0
19/07/2022
7.36
 33,551 7.45 7.45 7.27 0 0 0
18/07/2022
7.45
 56,511 7.09 7.45 7.18 300 0 0.0
15/07/2022
7.09
 48,310 7.00 7.27 7.00 0 10,000 -0.1
14/07/2022
7.00
 10,606 7.18 7.18 7.00 5,000 0 0.0
13/07/2022
7.18
 19,100 7.27 7.63 7.18 0 0 0
12/07/2022
7.27
 21,200 7.00 7.27 6.81 0 900 -0.0
11/07/2022
7.00
 32,400 7.00 7.09 6.91 0 500 -0.0
08/07/2022
7.00
 10,902 6.81 7.18 6.63 0 0 0
07/07/2022
6.81
 21,930 6.72 6.91 6.63 200 0 0.0
06/07/2022
6.72
 21,628 7.00 7.09 6.72 100 0 0.0
05/07/2022
7.00
 47,000 7.18 7.27 6.81 22,700 0 0.2
04/07/2022
7.18
 23,300 7.00 7.27 7.00 600 0 0.0
01/07/2022
7.00
 30,200 7.00 7.00 6.72 0 0 0
30/06/2022
7.00
 21,156 7.27 7.45 6.91 0 0 0
29/06/2022
7.27
 40,720 7.18 7.54 7.09 0 0 0
28/06/2022
7.18
 95,401 7.00 7.27 6.45 20,000 0 0.2
27/06/2022
7.00
 40,200 6.81 7.18 6.72 2,900 5,900 -0.0
24/06/2022
6.81
 42,000 6.63 7.18 6.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |