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
(2024-10-15) 		-0.20 -3.85% 112,300 100 0.0
5
5.20
5.10
2 tháng
(2024-09-16) 		-0.30 -5.66% 279,700 500 0.0
5
5.40
5.10
3 tháng
(2024-08-16) 		-0.40 -7.41% 458,800 -1,000 -0.0
5
5.50
5.10
6 tháng
(2024-05-20) 		-0.60 -10.71% 4,123,100 19,661 0.1
5
6
5.10
12 tháng
(2023-11-20) 		-0.60 -10.71% 5,952,100 -32,029 -0.2
5
6
5.10
24 tháng
(2022-11-25) 		-0.24 -4.55% 18,192,354 -102,960 -0.6
5
7.62
5.10
36 tháng
(2021-11-30) 		-6.54 -56.67% 46,808,931 -12,146 0.0
4
15.54
5.10
60 tháng
(2019-12-11) 		1.30 34.95% 95,865,122 -22,427 -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)
23/06/2022
6.63
 17,600 6.45 6.91 6.45 0 0 0
22/06/2022
6.45
 24,300 6.45 6.72 6.36 0 0 0
21/06/2022
6.45
 83,315 6.63 6.81 6.36 0 0 0
20/06/2022
6.63
 58,600 7.09 7.45 6.63 0 0 0
17/06/2022
7.09
 73,012 7.54 7.54 6.81 0 0 0
16/06/2022
7.54
 76,951 7.36 7.72 7.36 0 0 0
15/06/2022
7.36
 118,000 8.00 8.09 7.27 0 0 0
14/06/2022
8.00
 30,600 8.18 8.27 8.00 0 0 0
13/06/2022
8.18
 148,136 9.09 9.09 8.18 0 20,200 -0.2
10/06/2022
9.09
 195,628 8.45 9.09 8.45 0 0 0
09/06/2022
8.45
 44,356 8.36 8.45 8.27 15,100 100 0.1
08/06/2022
8.36
 49,043 8.09 8.54 8.09 0 0 0
07/06/2022
8.09
 95,771 8.63 8.63 7.90 0 0 0
06/06/2022
8.63
 40,908 8.63 8.63 8.36 0 0 0
03/06/2022
8.63
 61,100 8.72 8.72 8.54 0 1,000 -0.0
02/06/2022
8.72
 120,101 8.81 9.18 8.63 0 100 -0.0
01/06/2022
8.81
 109,904 8.90 9.09 8.72 0 0 0
31/05/2022
8.90
 68,139 9.00 9.00 8.72 0 0 0
30/05/2022
9.00
 71,978 9.00 9.09 8.90 0 0 0
27/05/2022
9.00
 214,255 8.27 9.09 8.27 1,000 0 0.0
26/05/2022
8.27
 91,200 8.27 8.63 8.27 0 0 0
25/05/2022
8.27
 61,450 8.09 8.54 8.00 0 0 0
24/05/2022
8.09
 57,700 7.90 8.18 7.72 0 0 0
23/05/2022
7.90
 64,100 8.09 8.27 7.81 9,600 0 0.1
20/05/2022
8.09
 82,793 7.90 8.18 7.72 0 15 -0.0
19/05/2022
7.90
 42,100 8.27 8.27 7.63 0 0 0
18/05/2022
8.27
 97,200 8.27 8.54 8.09 0 0 0
17/05/2022
8.27
 150,628 7.54 8.27 6.81 0 0 0
16/05/2022
7.54
 81,500 7.63 8.36 7.27 0 0 0
13/05/2022
7.63
 245,315 8.45 8.45 7.63 0 15 -0.0
12/05/2022
8.45
 147,300 9.36 9.36 8.45 0 0 0
11/05/2022
9.36
 46,300 9.18 9.54 9.09 0 0 0
10/05/2022
9.18
 70,242 8.63 9.27 8.18 0 0 0
09/05/2022
8.63
 201,420 9.54 9.54 8.63 0 100 -0.0
06/05/2022
9.54
 79,500 10.45 10.45 9.54 0 0 0
05/05/2022
10.45
 74,220 10.72 10.90 10.09 0 0 0
04/05/2022
10.72
 230,300 9.81 10.72 9.81 0 100 -0.0
29/04/2022
9.81
 131,120 9.90 10.18 9.54 400 0 0.0
28/04/2022
9.90
 106,458 10.18 10.18 9.72 0 0 0
27/04/2022
10.18
 142,800 9.99 10.18 9.00 0 0 0
26/04/2022
9.99
 103,135 9.36 9.99 8.54 0 100 -0.0
25/04/2022
9.36
 317,500 10.36 10.36 9.36 0 300 -0.0
22/04/2022
10.36
 210,800 10.36 10.81 9.63 0 700 -0.0
21/04/2022
10.36
 194,900 10.63 11.63 9.99 20,100 0 0.2
20/04/2022
10.63
 119,900 10.63 11.08 10.63 0 0 0
19/04/2022
10.63
 261,900 10.72 11.63 10.54 0 0 0
18/04/2022
10.72
 519,200 11.81 11.81 10.63 10,100 500 0.1
15/04/2022
11.81
 246,800 12.27 12.45 11.81 0 0 0
14/04/2022
12.27
 135,000 12.72 12.81 12.18 6,000 0 0.1
13/04/2022
12.72
 355,500 12.81 13.17 11.63 100 0 0.0
12/04/2022
12.81
 270,700 14.17 14.45 12.81 0 500 -0.0
08/04/2022
14.17
 306,500 14.17 14.54 13.72 0 0 0
07/04/2022
14.17
 308,534 14.36 14.54 14.08 0 0 0
06/04/2022
14.36
 689,397 13.81 14.54 13.72 0 0 0
05/04/2022
13.81
 216,530 13.90 13.99 13.63 100 0 0.0
04/04/2022
13.90
 224,676 13.81 14.26 13.63 0 1,800 -0.0
01/04/2022
13.81
 629,518 14.08 14.08 13.27 0 200 -0.0
31/03/2022
14.08
 305,801 14.63 14.99 13.99 0 100 -0.0
30/03/2022
14.63
 508,325 14.99 15.26 14.36 0 4,000 -0.1
29/03/2022
14.99
 578,041 15.26 15.72 14.72 0 0 0
28/03/2022
15.26
 366,930 15.08 15.99 14.81 0 0 0
25/03/2022
15.08
 422,568 15.54 15.81 14.90 0 0 0
24/03/2022
15.54
 918,150 14.17 15.54 14.17 0 100 -0.0
23/03/2022
14.17
 442,194 13.90 14.36 13.81 10 0 0.0
22/03/2022
13.90
 505,703 14.17 14.45 13.72 0 6,800 -0.1
21/03/2022
14.17
 338,970 14.26 14.90 14.08 0 0 0
18/03/2022
14.26
 284,684 14.26 14.90 14.08 0 0 0
17/03/2022
14.26
 394,666 14.36 14.90 13.90 2,400 0 0.0
16/03/2022
14.36
 669,244 13.81 14.90 13.36 4,400 0 0.1
15/03/2022
13.81
 208,376 14.54 15.45 13.17 0 10,100 -0.2
14/03/2022
14.54
 887,503 13.27 14.54 13.54 2,200 60,300 -0.9
11/03/2022
13.27
 1,287,736 12.08 13.27 12.08 0 0 0
10/03/2022
12.08
 103,089 11.81 12.27 11.81 0 0 0
09/03/2022
11.81
 152,755 12.27 12.27 11.63 0 0 0
08/03/2022
12.27
 279,317 12.18 12.27 11.90 0 8,800 -0.1
07/03/2022
12.18
 316,194 11.90 12.18 11.63 200 0 0.0
04/03/2022
11.90
 192,536 11.81 12.27 11.81 0 0 0
03/03/2022
11.81
 235,251 11.36 12.08 11.18 0 0 0
02/03/2022
11.36
 154,931 11.90 12.27 11.27 0 0 0
01/03/2022
11.90
 341,604 11.45 11.99 11.45 0 0 0
28/02/2022
11.45
 171,779 11.27 11.45 11.27 0 0 0
25/02/2022
11.27
 158,560 11.08 11.45 11.08 0 0 0
24/02/2022
11.08
 319,890 10.90 11.36 10.81 0 0 0
23/02/2022
10.90
 106,529 10.72 10.90 10.72 0 0 0
22/02/2022
10.72
 29,710 10.81 10.81 10.54 0 0 0
21/02/2022
10.81
 81,448 10.72 10.90 10.54 0 0 0
18/02/2022
10.72
 23,643 10.90 10.90 10.63 0 0 0
17/02/2022
10.90
 72,030 10.81 10.90 10.81 0 0 0
16/02/2022
10.81
 36,610 10.72 10.90 10.54 0 0 0
15/02/2022
10.72
 7,040 10.90 10.90 10.72 0 0 0
14/02/2022
10.90
 50,962 10.99 11.08 10.81 0 300 -0.0
11/02/2022
10.99
 124,522 10.90 10.99 10.81 47,200 0 0.6
10/02/2022
10.90
 20,350 10.90 10.99 10.72 0 0 0
09/02/2022
10.90
 127,400 10.90 10.99 10.54 0 0 0
08/02/2022
10.90
 51,095 10.72 10.99 10.72 0 0 0
07/02/2022
10.72
 77,614 10.27 10.90 10.09 0 0 0
28/01/2022
10.27
 17,923 10.45 10.54 9.99 0 0 0
27/01/2022
10.45
 87,100 10.18 10.45 10.09 0 31,200 -0.4
26/01/2022
10.18
 128,600 10.27 10.63 10.09 0 0 0
25/01/2022
10.27
 90,587 9.63 10.27 9.54 0 30,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |