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)
#201 26/07/2023
6.10
-0.10
 32,400 6.19 6.19 6.10 0 0 0
#202 25/07/2023
6.19
0
 75,900 6.19 6.19 6.10 0 0 0
#203 24/07/2023
6.19
-0.10
 95,300 6.29 6.29 6.10 0 0 0
#204 21/07/2023
6.29
0
 93,000 6.29 6.38 6.19 0 0 0
#205 20/07/2023
6.29
0.10
 53,500 6.19 6.29 6.10 0 0 0
#206 19/07/2023
6.19
-0.19
 180,300 6.38 6.38 6.10 0 0 0
#207 18/07/2023
6.38
0
 133,900 6.38 6.48 6.29 0 13 -0.0
#208 17/07/2023
6.38
-0.10
 71,700 6.48 6.57 6.38 0 0 0
#209 14/07/2023
6.48
0
 63,500 6.48 6.57 6.29 600 0 0.0
#210 13/07/2023
6.48
0.10
 125,400 6.38 6.48 6.29 37,000 0 0.2
#211 12/07/2023
6.38
0
 53,100 6.38 6.48 6.29 20,000 100 0.1
#212 11/07/2023
6.38
0
 38,300 6.38 6.48 6.29 8,000 0 0.1
#213 10/07/2023
6.38
0.10
 62,200 6.29 6.38 6.19 0 0 0
#214 07/07/2023
6.29
0
 25,800 6.29 6.38 6.29 0 0 0
#215 06/07/2023
6.29
-0.10
 40,500 6.38 6.38 6.10 100 0 0.0
#216 05/07/2023
6.38
0
 78,893 6.38 6.57 6.38 0 0 0
#217 04/07/2023
6.38
0.10
 18,859 6.29 6.38 6.19 0 0 0
#218 03/07/2023
6.29
0.10
 57,893 6.19 6.48 6.19 200 0 0.0
#219 30/06/2023
6.19
-0.19
 20,901 6.38 6.38 6.19 0 0 0
#220 29/06/2023
6.38
0.10
 51,405 6.29 6.48 6.29 0 0 0
#221 28/06/2023
6.29
-0.10
 31,296 6.38 6.48 6.29 0 0 0
#222 27/06/2023
6.38
0.10
 60,714 6.29 6.48 6.19 0 0 0
#223 26/06/2023
6.29
-0.29
 137,630 6.57 6.57 6.19 0 0 0
#224 23/06/2023
6.57
0.10
 241,407 6.48 6.67 6.19 0 3 -0.0
#225 22/06/2023
6.48
0.29
 14,430 6.19 6.57 6.38 0 0 0
#226 21/06/2023
6.19
0.10
 133,622 6.10 6.57 6 0 0 0
#227 20/06/2023
6.10
0.10
 46,503 6 6.10 6 0 0 0
#228 19/06/2023
6
0
 36,217 6 6 5.90 100 100 0
#229 16/06/2023
6
-0.10
 59,603 6.10 6.19 6 0 0 0
#230 15/06/2023
6.10
-0.10
 35,740 6.19 6.29 6.10 100 0 0.0
#231 14/06/2023
6.19
0
 123,730 6.19 6.38 6.10 0 0 0
#232 13/06/2023
6.19
0.10
 103,234 6.10 6.38 6 0 0 0
#233 12/06/2023
6.10
0.10
 31,640 6 6.10 5.90 200 0 0.0
#234 09/06/2023
6
-0.10
 97,730 6.10 6.10 5.81 0 0 0
#235 08/06/2023
6.10
-0.10
 71,549 6.19 6.19 6.10 100 0 0.0
#236 07/06/2023
6.19
0.19
 176,800 6 6.29 6 0 0 0
#237 06/06/2023
6
0
 58,100 6 6.10 5.90 0 0 0
#238 05/06/2023
6
0.10
 72,059 5.90 6 5.90 0 59 -0.0
#239 02/06/2023
5.90
-0.29
 161,300 6.19 6.19 5.90 0 0 0
#240 01/06/2023
6.19
0.19
 133,044 6 6.19 6 0 1,019 -0.0
#241 31/05/2023
6
0
 104,220 6 6.10 5.90 0 1,300 -0.0
#242 30/05/2023
6
0.29
 307,625 5.71 6 5.62 0 5,000 -0.0
#243 29/05/2023
5.71
0.10
 72,001 5.62 5.71 5.52 0 22,600 -0.1
#244 26/05/2023
5.62
0
 20,100 5.62 5.62 5.52 0 0 0
#245 25/05/2023
5.62
0
 11,265 5.62 5.62 5.62 0 0 0
#246 24/05/2023
5.62
0
 7,700 5.62 5.62 5.52 0 100 -0.0
#247 23/05/2023
5.62
-0.10
 32,701 5.71 5.81 5.62 0 0 0
#248 22/05/2023
5.71
0
 32,500 5.71 5.71 5.62 0 0 0
#249 19/05/2023
5.71
0
 35,000 5.71 5.81 5.52 0 0 0
#250 18/05/2023
5.71
0
 17,500 5.71 5.81 5.62 0 0 0
#251 17/05/2023
5.71
0.10
 229,000 5.62 5.81 5.62 0 0 0
#252 16/05/2023
5.62
0
 22,312 5.62 5.62 5.52 0 0 0
#253 15/05/2023
5.62
0
 64,300 5.62 5.71 5.52 0 0 0
#254 12/05/2023
5.62
0
 98,900 5.62 5.62 5.33 0 0 0
#255 11/05/2023
5.62
0
 12,101 5.62 5.71 5.62 0 0 0
#256 10/05/2023
5.62
0
 14,704 5.62 5.62 5.52 0 0 0
#257 09/05/2023
5.62
0.10
 6,925 5.52 5.62 5.62 0 0 0
#258 08/05/2023
5.52
-0.10
 21,648 5.62 5.62 5.52 0 0 0
#259 05/05/2023
5.62
0.10
 7,000 5.52 5.62 5.52 0 0 0
#260 04/05/2023
5.52
-0.10
 11,520 5.62 5.71 5.52 0 0 0
#261 28/04/2023
5.62
0
 7,900 5.62 5.62 5.52 0 0 0
#262 27/04/2023
5.62
0.10
 5,700 5.52 5.62 5.62 0 0 0
#263 26/04/2023
5.52
0
 2,200 5.52 5.52 5.43 0 0 0
#264 25/04/2023
5.52
0
 5,700 5.52 5.52 5.52 100 0 0.0
#265 24/04/2023
5.52
-0.19
 9,000 5.71 5.71 5.52 0 0 0
#266 21/04/2023
5.71
0
 3,478 5.71 5.71 5.62 0 0 0
#267 20/04/2023
5.71
0.10
 18,200 5.62 5.71 5.52 0 0 0
#268 19/04/2023
5.62
-0.10
 1,553 5.71 5.71 5.62 0 0 0
#269 18/04/2023
5.71
0
 11,901 5.71 5.71 5.71 0 0 0
#270 17/04/2023
5.71
0
 11,916 5.71 5.71 5.52 100 0 0.0
#271 14/04/2023
5.71
0
 54,910 5.71 5.81 5.62 0 0 0
#272 13/04/2023
5.71
0
 10,500 5.71 5.81 5.62 0 0 0
#273 12/04/2023
5.71
0
 20,300 5.71 5.81 5.71 0 0 0
#274 11/04/2023
5.71
-0.10
 14,663 5.81 5.81 5.62 0 0 0
#275 10/04/2023
5.81
0
 61,100 5.81 5.81 5.71 0 0 0
#276 07/04/2023
5.81
0
 19,707 5.81 5.90 5.71 2,000 0 0.0
#277 06/04/2023
5.81
0.10
 91,504 5.71 6 5.81 0 0 0
#278 05/04/2023
5.71
0.10
 54,433 5.62 5.81 5.52 0 0 0
#279 04/04/2023
5.62
0.10
 22,800 5.52 5.62 5.52 0 0 0
#280 03/04/2023
5.52
0.10
 13,037 5.43 5.71 5.43 0 0 0
#281 31/03/2023
5.43
-0.19
 27,600 5.62 5.62 5.43 0 0 0
#282 30/03/2023
5.62
0
 163,500 5.62 5.71 5.52 0 0 0
#283 29/03/2023
5.62
0
 17,300 5.62 5.71 5.52 100 0 0.0
#284 28/03/2023
5.62
0
 32,200 5.62 5.62 5.52 0 0 0
#285 27/03/2023
5.62
0.10
 19,500 5.52 5.62 5.43 100 0 0.0
#286 24/03/2023
5.52
0.10
 31,800 5.43 5.52 5.33 0 0 0
#287 23/03/2023
5.43
0
 11,300 5.43 5.43 5.33 0 0 0
#288 22/03/2023
5.43
0
 24,700 5.43 5.52 5.43 0 0 0
#289 21/03/2023
5.43
0
 34,400 5.43 5.52 5.43 0 0 0
#290 20/03/2023
5.43
-0.10
 23,900 5.52 5.62 5.43 0 0 0
#291 17/03/2023
5.52
0.10
 6,600 5.43 5.62 5.43 0 0 0
#292 16/03/2023
5.43
-0.19
 17,200 5.62 5.62 5.43 0 0 0
#293 15/03/2023
5.62
0.29
 22,800 5.33 5.62 5.52 0 0 0
#294 14/03/2023
5.33
-0.19
 44,300 5.52 5.52 5.33 0 1,000 -0.0
#295 13/03/2023
5.52
-0.29
 78,200 5.81 5.81 5.52 0 0 0
#296 10/03/2023
5.81
0
 60,200 5.81 5.81 5.62 0 0 0
#297 09/03/2023
5.81
0.10
 58,800 5.71 5.81 5.62 0 0 0
#298 08/03/2023
5.71
0.19
 14,300 5.52 5.71 5.52 0 0 0
#299 07/03/2023
5.52
-0.10
 31,400 5.62 5.81 5.52 0 0 0
#300 06/03/2023
5.62
-0.19
 25,400 5.81 5.81 5.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |