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)
24/01/2022
9.63
 55,456 9.99 10.27 9.63 0 0 0
21/01/2022
9.99
 39,826 10.27 10.45 9.90 0 0 0
20/01/2022
10.27
 33,200 9.99 10.27 9.99 0 0 0
19/01/2022
9.99
 80,700 9.81 10.45 9.81 0 0 0
18/01/2022
9.81
 113,300 9.90 9.90 9.45 0 0 0
17/01/2022
9.90
 48,857 10.54 10.72 9.90 100 0 0.0
14/01/2022
10.54
 89,307 9.99 10.90 9.99 0 0 0
13/01/2022
9.99
 158,378 10.45 10.63 9.99 0 0 0
12/01/2022
10.45
 83,943 10.81 10.81 10.45 1,600 0 0.0
11/01/2022
10.81
 52,780 10.99 11.63 10.81 0 0 0
10/01/2022
10.99
 292,197 10.63 11.27 10.54 0 0 0
07/01/2022
10.63
 79,963 10.90 10.90 10.63 0 0 0
06/01/2022
10.90
 160,419 10.63 10.90 10.63 0 0 0
05/01/2022
10.63
 121,907 10.90 10.99 10.63 0 0 0
04/01/2022
10.90
 163,669 10.45 10.90 10.54 0 0 0
31/12/2021
10.45
 116,955 9.99 10.45 9.99 0 0 0
30/12/2021
9.99
 63,933 10.27 10.36 9.90 100 3,900 -0.0
29/12/2021
10.27
 27,284 10.27 10.36 10.09 0 0 0
28/12/2021
10.27
 181,034 10.18 10.54 9.81 0 0 0
27/12/2021
10.18
 35,335 9.99 10.27 9.90 0 3,000 -0.0
24/12/2021
9.99
 130,351 10.09 10.09 9.72 0 0 0
23/12/2021
10.09
 206,698 10.27 10.45 9.99 20,600 0 0.2
22/12/2021
10.27
 94,820 10.54 10.54 10.27 0 0 0
21/12/2021
10.54
 146,328 10.45 10.54 10.27 30,000 0 0.3
20/12/2021
10.45
 144,818 10.90 10.99 10.36 100 0 0.0
17/12/2021
10.90
 112,600 10.90 10.90 10.72 0 0 0
16/12/2021
10.90
 99,881 10.99 11.18 10.81 0 0 0
15/12/2021
10.99
 130,000 11.18 11.18 10.81 53,700 0 0.7
14/12/2021
11.18
 101,688 11.27 11.36 11.08 0 0 0
13/12/2021
11.27
 107,468 11.36 11.45 11.08 26,300 4,000 0.3
10/12/2021
11.36
 163,310 10.99 11.36 10.90 0 200 -0.0
09/12/2021
10.99
 97,614 10.99 11.08 10.72 100 0 0.0
08/12/2021
10.99
 90,001 10.99 11.27 10.72 0 0 0
07/12/2021
10.99
 67,600 10.81 10.99 10.63 200 0 0.0
06/12/2021
10.81
 86,081 10.99 11.36 10.81 100 0 0.0
03/12/2021
10.99
 188,442 11.45 11.45 10.99 7,000 0 0.1
02/12/2021
11.45
 135,696 11.45 11.63 11.18 0 0 0
01/12/2021
11.45
 58,483 11.54 11.63 11.08 0 0 0
30/11/2021
11.54
 294,319 11.54 12.18 11.45 0 0 0
29/11/2021
11.54
 191,956 11.18 11.63 10.90 200 0 0.0
26/11/2021
11.18
 257,180 10.99 11.45 10.81 0 0 0
25/11/2021
10.99
 241,048 11.08 11.27 10.90 0 0 0
24/11/2021
11.08
 132,318 11.27 11.45 10.99 0 0 0
23/11/2021
11.27
 136,659 10.45 11.36 10.09 0 0 0
22/11/2021
10.45
 337,763 11.45 11.72 10.36 100 0 0.0
19/11/2021
11.45
 506,779 12.08 12.27 11.27 100 0 0.0
18/11/2021
12.08
 419,784 12.36 12.45 12.08 0 62,000 -0.8
17/11/2021
12.36
 172,160 12.72 12.72 12.27 0 0 0
16/11/2021
12.72
 601,358 12.99 13.17 12.08 0 0 0
15/11/2021
12.99
 382,629 12.99 13.17 12.45 10,000 0 0.1
12/11/2021
12.99
 593,685 12.54 13.72 12.36 0 25,000 -0.4
11/11/2021
12.54
 732,177 11.81 12.54 11.81 0 0 0
10/11/2021
11.81
 347,894 11.54 11.99 11.45 4,700 0 0.1
09/11/2021
11.54
 316,260 11.81 12.27 11.54 300 400 -0.0
08/11/2021
11.81
 433,534 11.72 12.18 11.45 10,400 7,400 0.0
05/11/2021
11.72
 252,106 11.72 11.81 11.36 32,000 0 0.4
04/11/2021
11.72
 250,468 11.54 11.99 11.45 0 2,000 -0.0
03/11/2021
11.54
 647,372 11.99 12.81 11.36 40,800 3,000 0.5
02/11/2021
11.99
 1,053,224 10.99 12.08 10.81 0 600 -0.0
01/11/2021
10.99
 219,495 11.08 11.08 10.90 0 0 0
29/10/2021
11.08
 285,357 11.36 11.54 11.08 2,000 0 0.0
28/10/2021
11.36
 367,145 11.18 11.45 11.18 200 2,000 -0.0
27/10/2021
11.18
 540,200 11.08 11.27 10.72 0 0 0
26/10/2021
11.08
 213,035 10.81 11.08 10.27 0 0 0
25/10/2021
10.81
 372,009 10.99 11.18 10.72 0 0 0
22/10/2021
10.99
 195,829 10.81 10.99 10.72 0 0 0
21/10/2021
10.81
 446,289 11.08 11.18 10.54 0 0 0
20/10/2021
11.08
 203,164 11.08 11.27 10.90 0 0 0
19/10/2021
11.08
 209,821 11.18 11.27 10.99 0 0 0
18/10/2021
11.18
 216,456 11.08 11.36 10.99 0 0 0
15/10/2021
11.08
 267,949 11.27 11.36 10.99 0 100 -0.0
14/10/2021
11.27
 258,470 11.08 11.63 11.18 0 0 0
13/10/2021
11.08
 396,491 11.18 11.18 10.90 0 4,000 -0.0
12/10/2021
11.18
 456,700 11.27 11.27 10.90 0 200 -0.0
11/10/2021
11.27
 282,300 11.36 11.54 11.08 3,000 0 0.0
08/10/2021
11.36
 264,557 11.72 11.81 11.08 0 0 0
07/10/2021
11.72
 559,642 11.63 12.08 11.36 0 50,700 -0.7
06/10/2021
11.63
 887,163 10.99 11.72 10.90 0 32,400 -0.4
05/10/2021
10.99
 397,537 10.90 11.18 10.72 0 18,400 -0.2
04/10/2021
10.90
 459,986 11.08 11.54 10.54 0 55,300 -0.7
01/10/2021
11.08
 457,680 10.99 11.63 10.54 59,658 59,658 0
30/09/2021
10.99
 533,129 10.81 11.36 10.54 500 0 0.0
29/09/2021
10.81
 685,764 9.90 10.81 9.90 400 0 0.0
28/09/2021
9.90
 286,477 9.18 9.99 8.45 2,400 0 0.0
27/09/2021
9.18
 341,235 9.90 9.90 9.18 66,100 0 0.7
24/09/2021
9.90
 694,072 10.63 10.72 9.81 0 0 0
23/09/2021
10.63
 780,898 11.36 11.81 10.54 0 0 0
22/09/2021
11.36
 340,364 10.36 11.36 10.45 0 200 -0.0
21/09/2021
10.36
 524,200 9.45 10.36 8.81 6,400 400 0.1
20/09/2021
9.45
 1,206,312 9.81 10.63 8.90 600 180,000 -1.9
17/09/2021
9.81
 948,952 9.00 9.81 9.00 2,000 6,500 -0.0
16/09/2021
9.00
 392,100 8.18 9.00 8.36 0 0 0
15/09/2021
8.18
 802,999 7.45 8.18 7.54 0 0 0
14/09/2021
7.45
 482,015 7.36 7.90 7.27 0 0 0
13/09/2021
7.36
 519,900 7.72 7.90 7.36 200 100 0
10/09/2021
7.72
 308,850 7.45 7.81 7.36 5,000 0 0.0
09/09/2021
7.45
 300,973 7.18 7.63 7.18 0 10,000 -0.1
08/09/2021
7.18
 261,530 7.45 7.54 7.18 0 0 0
07/09/2021
7.45
 388,932 7.81 8.18 7.36 0 0 0
06/09/2021
7.81
 613,794 7.45 8.18 7.27 500 400 0.0

Chính sách bảo mật | Điều khoản sử dụng |