CTCP Xi măng VICEM Bút Sơn (bts)

5.60
0
(0%)
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
(2024-04-19) 		0.20 3.70% 218,100 610 0.0
5.40
5.60
5.60
2 tháng
(2024-03-19) 		0 0% 496,300 -13,490 -0.1
5.40
5.60
5.60
3 tháng
(2024-02-19) 		0.10 1.82% 1,098,200 -45,290 -0.2
5.40
5.70
5.60
6 tháng
(2023-11-20) 		0 0% 1,829,000 -51,690 -0.3
5.40
5.70
5.60
12 tháng
(2023-05-24) 		-0.02 -0.34% 8,899,510 -9,497 0.0
5.30
6.57
5.60
24 tháng
(2022-05-30) 		-3.40 -37.74% 19,024,839 -108,387 -0.7
4
9.09
5.60
36 tháng
(2021-06-03) 		-0.76 -11.95% 78,226,735 -163,208 -2.4
4
15.54
5.60
60 tháng
(2019-06-14) 		1.63 41.07% 92,076,479 -42,188 -1.5
3
15.54
5.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
5.60
0
 2,100 5.60 5.60 5.50 0 0 0
#102 14/12/2023
5.60
0
 12,700 5.60 5.60 5.40 0 0 0
#103 13/12/2023
5.60
0
 10,100 5.60 5.60 5.50 0 0 0
#104 12/12/2023
5.60
0
 5,200 5.60 5.60 5.40 0 0 0
#105 11/12/2023
5.60
0.10
 2,700 5.50 5.60 5.50 0 0 0
#106 08/12/2023
5.50
-0.10
 9,000 5.60 5.60 5.50 0 0 0
#107 07/12/2023
5.60
0
 22,300 5.60 5.60 5.40 0 0 0
#108 06/12/2023
5.60
0
 24,600 5.60 5.60 5.50 0 0 0
#109 05/12/2023
5.60
0
 5,300 5.60 5.60 5.50 0 0 0
#110 04/12/2023
5.60
0
 3,500 5.60 5.60 5.50 0 0 0
#111 01/12/2023
5.60
0
 8,500 5.60 5.60 5.50 0 1,000 0
#112 30/11/2023
5.60
0.10
 19,100 5.50 5.60 5.50 0 0 0
#113 29/11/2023
5.50
-0.10
 30,300 5.60 5.60 5.50 0 0 0
#114 28/11/2023
5.60
0
 400 5.60 5.60 5.50 0 0 0
#115 27/11/2023
5.60
0
 3,100 5.60 5.60 5.50 200 0 0.0
#116 24/11/2023
5.60
-0.10
 1,600 5.70 5.70 5.50 0 0 0
#117 23/11/2023
5.70
0.10
 22,200 5.60 5.70 5.60 0 0 0
#118 22/11/2023
5.60
-0.10
 3,200 5.70 5.70 5.50 0 0 0
#119 21/11/2023
5.70
0.10
 14,800 5.60 5.70 5.50 0 0 0
#120 20/11/2023
5.60
0
 10,200 5.60 5.70 5.50 0 0 0
#121 17/11/2023
5.60
0.10
 17,100 5.50 5.70 5.50 0 0 0
#122 16/11/2023
5.50
-0.10
 11,600 5.60 5.70 5.50 0 0 0
#123 15/11/2023
5.60
-0.10
 11,000 5.70 5.70 5.60 0 0 0
#124 14/11/2023
5.70
0.20
 9,600 5.50 5.70 5.60 0 0 0
#125 13/11/2023
5.50
-0.20
 31,700 5.70 5.70 5.50 5,900 0 0.0
#126 10/11/2023
5.70
0
 26,400 5.70 5.70 5.50 0 0 0
#127 09/11/2023
5.70
0
 15,300 5.70 5.70 5.60 0 0 0
#128 08/11/2023
5.70
0
 5,500 5.70 5.70 5.50 0 0 0
#129 07/11/2023
5.70
0
 5,800 5.70 5.70 5.60 0 0 0
#130 06/11/2023
5.70
0.10
 10,100 5.60 5.70 5.50 0 0 0
#131 03/11/2023
5.60
0
 29,100 5.60 5.70 5.60 0 0 0
#132 02/11/2023
5.60
0
 88,000 5.60 5.70 5.50 0 0 0
#133 01/11/2023
5.60
0.10
 1,100 5.50 5.60 5.50 0 0 0
#134 31/10/2023
5.50
-0.10
 47,700 5.60 5.60 5.40 0 0 0
#135 30/10/2023
5.60
0.10
 53,300 5.50 5.70 5.40 0 0 0
#136 27/10/2023
5.50
0
 24,400 5.50 5.50 5.30 0 0 0
#137 26/10/2023
5.50
-0.10
 77,900 5.60 5.60 5.30 0 0 0
#138 25/10/2023
5.60
0.10
 16,600 5.50 5.60 5.50 0 0 0
#139 24/10/2023
5.50
-0.10
 4,600 5.60 5.60 5.40 0 0 0
#140 23/10/2023
5.60
0
 6,400 5.60 5.60 5.40 0 0 0
#141 20/10/2023
5.60
0
 24,900 5.60 5.60 5.40 0 0 0
#142 19/10/2023
5.60
0
 20,600 5.60 5.70 5.40 0 0 0
#143 18/10/2023
5.60
-0.10
 59,400 5.70 5.80 5.40 0 0 0
#144 17/10/2023
5.70
-0.10
 9,400 5.80 5.80 5.60 0 0 0
#145 16/10/2023
5.80
0
 2,700 5.80 5.80 5.60 0 0 0
#146 13/10/2023
5.80
0
 5,300 5.80 5.90 5.80 0 0 0
#147 12/10/2023
5.80
0.20
 77,700 5.60 5.90 5.60 0 0 0
#148 11/10/2023
5.60
0
 3,400 5.60 5.60 5.40 0 0 0
#149 10/10/2023
5.60
0.20
 16,300 5.40 5.60 5.40 0 0 0
#150 09/10/2023
5.40
0.10
 14,500 5.30 5.40 5.20 0 0 0
#151 06/10/2023
5.30
0
 11,700 5.30 5.30 5.20 0 0 0
#152 05/10/2023
5.30
0
 13,600 5.30 5.30 5.20 0 0 0
#153 04/10/2023
5.30
0
 24,900 5.30 5.30 5.20 0 0 0
#154 03/10/2023
5.30
-0.10
 27,600 5.40 5.50 5.20 0 113 -0.0
#155 02/10/2023
5.40
-0.10
 17,000 5.50 5.50 5.30 0 0 0
#156 29/09/2023
5.50
0
 4,200 5.50 5.50 5.40 0 0 0
#157 28/09/2023
5.50
0
 34,800 5.50 5.50 5.30 0 0 0
#158 27/09/2023
5.50
-0.10
 44,600 5.60 5.60 5.30 0 0 0
#159 26/09/2023
5.60
0.10
 33,500 5.50 5.60 5.40 0 0 0
#160 25/09/2023
5.50
-0.30
 70,600 5.80 5.80 5.50 0 0 0
#161 22/09/2023
5.80
-0.20
 43,500 6 6 5.70 0 700 -0.0
#162 21/09/2023
6
0
 29,900 6 6.20 5.80 0 0 0
#163 20/09/2023
6
0.10
 19,500 5.90 6 5.80 0 0 0
#164 19/09/2023
5.90
0
 31,600 5.90 5.90 5.80 0 0 0
#165 18/09/2023
5.90
-0.10
 12,600 6 6 5.80 0 0 0
#166 15/09/2023
6
0
 45,100 6 6 5.90 0 0 0
#167 14/09/2023
6
-0.10
 24,600 6.10 6.10 5.90 0 0 0
#168 13/09/2023
6.10
0.10
 124,300 6 6.10 5.90 0 0 0
#169 12/09/2023
6
0
 9,900 6 6 5.90 0 0 0
#170 11/09/2023
6
-0.10
 77,600 6.10 6.10 5.90 0 100 -0.0
#171 08/09/2023
6.10
-0.10
 180,900 6.20 6.20 5.90 0 0 0
#172 07/09/2023
6.20
0.10
 50,000 6.10 6.20 6.10 0 0 0
#173 06/09/2023
6.10
0.10
 25,000 6 6.20 6.10 0 100 -0.0
#174 05/09/2023
6
0.10
 66,600 5.90 6 5.90 600 0 0.0
#175 31/08/2023
5.90
0
 13,400 5.90 6 5.81 0 0 0
#176 30/08/2023
5.90
0
 30,900 5.90 6 5.90 0 0 0
#177 29/08/2023
5.90
0.10
 34,400 5.81 5.90 5.71 300 0 0.0
#178 28/08/2023
5.81
0
 38,800 5.81 5.81 5.71 0 0 0
#179 25/08/2023
5.81
0
 15,100 5.81 5.90 5.71 0 0 0
#180 24/08/2023
5.81
0
 15,600 5.81 5.90 5.81 0 0 0
#181 23/08/2023
5.81
0
 11,700 5.81 5.90 5.71 0 0 0
#182 22/08/2023
5.81
0
 17,800 5.81 5.81 5.62 0 0 0
#183 21/08/2023
5.81
0.10
 30,900 5.71 5.90 5.62 0 0 0
#184 18/08/2023
5.71
-0.38
 94,400 6.10 6.10 5.62 0 0 0
#185 17/08/2023
6.10
0
 60,100 6.10 6.19 6 0 0 0
#186 16/08/2023
6.10
0
 41,700 6.10 6.10 6.10 0 0 0
#187 15/08/2023
6.10
-0.10
 42,800 6.19 6.19 6.10 300 0 0.0
#188 14/08/2023
6.19
0
 44,700 6.19 6.19 6.10 0 0 0
#189 11/08/2023
6.19
-0.10
 57,300 6.29 6.29 6.10 0 0 0
#190 10/08/2023
6.29
0
 84,500 6.29 6.38 6.19 0 0 0
#191 09/08/2023
6.29
0.10
 123,600 6.19 6.29 6.10 0 0 0
#192 08/08/2023
6.19
-0.19
 126,300 6.38 6.48 6.19 0 0 0
#193 07/08/2023
6.38
0.19
 194,600 6.19 6.48 6.19 0 0 0
#194 04/08/2023
6.19
0.10
 155,500 6.10 6.29 6.10 0 0 0
#195 03/08/2023
6.10
0
 79,100 6.10 6.10 5.81 0 0 0
#196 02/08/2023
6.10
0
 38,200 6.10 6.19 6 0 0 0
#197 01/08/2023
6.10
0
 51,500 6.10 6.19 6.10 0 0 0
#198 31/07/2023
6.10
0.10
 96,000 6 6.19 6 0 0 0
#199 28/07/2023
6
-0.10
 46,700 6.10 6.10 6 0 0 0
#200 27/07/2023
6.10
0
 51,900 6.10 6.19 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |