CTCP VICEM Bao bì Bút Sơn (bbs)

13.20
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
(2025-12-29) 		0.30 2.33% 5,200 0 0
12.30
13.20
13.20
2 tháng
(2025-12-01) 		0.30 2.33% 5,200 0 0
12.30
13.20
13.20
3 tháng
(2025-10-30) 		0.20 1.54% 10,300 -200 -0.0
12.30
13.20
13.20
6 tháng
(2025-08-01) 		-2.70 -17% 29,700 1,300 0.0
10.90
15.90
13.20
12 tháng
(2025-02-03) 		3.66 38.34% 64,901 7,700 0.1
9.54
20.58
13.20
24 tháng
(2024-02-15) 		4.61 53.68% 123,250 5,200 0.1
8.59
20.58
13.20
36 tháng
(2023-02-13) 		5.09 62.77% 1,593,036 4,700 0.1
7.72
20.58
13.20
60 tháng
(2021-02-23) 		6.54 98.29% 3,633,460 9,700 0.2
6.66
20.58
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
7.84
 502 8.50 8.50 7.71 0 0 0
08/04/2021
8.50
 1,140 7.84 8.50 7.91 0 0 0
07/04/2021
7.84
 2,300 8.57 8.57 7.71 0 0 0
06/04/2021
8.57
 1,150 8.04 8.57 7.25 0 0 0
05/04/2021
8.04
 1,210 7.58 8.04 7.38 0 0 0
02/04/2021
7.58
 200 7.91 7.91 7.12 0 0 0
01/04/2021
7.91
 0 7.91 7.91 7.91 0 0 0
31/03/2021
7.91
 0 7.91 7.91 7.91 0 0 0
30/03/2021
7.91
 99 7.91 7.91 7.91 0 0 0
29/03/2021
7.91
 5,000 7.58 7.91 7.91 0 0 0
26/03/2021
7.58
 6,200 7.58 7.65 7.58 0 0 0
25/03/2021
7.58
 200 7.65 7.65 7.58 0 0 0
24/03/2021
7.65
 6,166 7.65 8.30 7.65 0 0 0
23/03/2021
7.65
 1,000 7.65 7.65 7.65 0 0 0
22/03/2021
7.65
 0 7.65 7.65 7.65 0 0 0
19/03/2021
7.65
 2,300 7.65 7.65 7.65 0 0 0
18/03/2021
7.65
 100 7.38 7.65 7.65 0 0 0
17/03/2021
7.38
 0 7.38 7.38 7.38 0 0 0
16/03/2021
7.38
 100 7.45 7.45 7.38 0 0 0
15/03/2021
7.45
 1,900 7.38 7.45 7.25 0 0 0
12/03/2021
7.38
 631 7.25 7.38 7.38 0 0 0
11/03/2021
7.25
 100 7.25 7.25 7.25 0 0 0
10/03/2021
7.25
 1,000 7.45 7.45 7.25 0 0 0
09/03/2021
7.45
 0 7.45 7.45 7.45 0 0 0
08/03/2021
7.45
 2,631 7.65 8.37 7.45 0 0 0
05/03/2021
7.65
 126,800 6.99 7.65 7.25 0 0 0
04/03/2021
6.99
 0 6.99 6.99 6.99 0 0 0
03/03/2021
6.99
 100 6.99 6.99 6.99 0 0 0
02/03/2021
6.99
 99 6.99 6.99 6.99 0 0 0
01/03/2021
6.99
 600 6.85 6.99 6.85 0 0 0
26/02/2021
6.85
 2,033 6.85 6.85 6.85 0 0 0
25/02/2021
6.85
 200 6.85 6.85 6.85 0 0 0
24/02/2021
6.85
 1,010 6.66 6.85 6.59 0 0 0
23/02/2021
6.66
 100 6.66 6.66 6.66 0 0 0
22/02/2021
6.66
 700 6.85 6.85 6.66 0 0 0
19/02/2021
6.85
 2,100 6.85 6.85 6.59 0 0 0
18/02/2021
6.85
 2,801 6.52 6.85 6.59 0 0 0
17/02/2021
6.52
 100 6.46 6.52 6.52 0 0 0
09/02/2021
6.46
 100 6.99 6.99 6.46 0 0 0
08/02/2021
6.99
 0 6.99 6.99 6.99 0 0 0
05/02/2021
6.99
 0 6.99 6.99 6.99 0 0 0
04/02/2021
6.99
 300 6.39 6.99 6.39 0 0 0
03/02/2021
6.39
 100 6.26 6.39 6.39 0 0 0
02/02/2021
6.26
 133 6.85 6.85 6.26 0 33 -0.0
01/02/2021
6.85
 0 6.85 6.85 6.85 0 0 0
29/01/2021
6.85
 0 6.85 6.85 6.85 0 0 0
28/01/2021
6.85
 100 7.58 7.58 6.85 0 0 0
27/01/2021
7.58
 3,100 6.92 7.58 6.26 0 0 0
26/01/2021
6.92
 0 6.92 6.92 6.92 0 0 0
25/01/2021
6.92
 800 7.25 7.25 6.92 0 0 0
22/01/2021
7.25
 200 7.25 7.25 7.25 0 0 0
21/01/2021
7.25
 0 7.25 7.25 7.25 0 0 0
20/01/2021
7.25
 400 7.84 7.84 7.25 0 0 0
19/01/2021
7.84
 0 7.84 7.84 7.84 0 0 0
18/01/2021
7.84
 3,000 8.30 8.30 7.51 800 0 0.0
15/01/2021
8.30
 2,100 7.71 8.44 6.99 0 0 0
14/01/2021
7.71
 0 7.71 7.71 7.71 0 0 0
13/01/2021
7.71
 100 7.25 7.71 7.71 0 0 0
12/01/2021
7.25
 100 7.25 7.25 7.25 0 0 0
11/01/2021
7.25
 300 7.25 7.25 7.25 0 0 0
08/01/2021
7.25
 1,000 7.71 7.71 7.25 0 0 0
07/01/2021
7.71
 0 7.71 7.71 7.71 0 0 0
06/01/2021
7.71
 7,000 7.71 7.71 7.25 0 0 0
05/01/2021
7.71
 1,100 7.78 7.78 7.51 0 0 0
04/01/2021
7.78
 100 7.51 7.78 7.78 0 0 0
31/12/2020
7.51
 100 7.12 7.51 7.51 0 0 0
30/12/2020
7.12
 8 7.12 7.12 7.12 0 0 0
29/12/2020
7.12
 0 7.12 7.12 7.12 0 0 0
28/12/2020
7.12
 0 7.12 7.12 7.12 0 0 0
25/12/2020
7.12
 23 7.12 7.12 7.12 0 0 0
24/12/2020
7.12
 50 7.12 7.12 7.12 0 0 0
23/12/2020
7.12
 600 7.84 7.84 7.12 0 0 0
22/12/2020
7.84
 0 7.84 7.84 7.84 0 0 0
21/12/2020
7.84
 1,700 7.84 7.84 7.84 1,700 0 0.0
18/12/2020
7.84
 558 7.84 7.84 7.84 0 0 0
17/12/2020
7.84
 0 7.84 7.84 7.84 0 0 0
16/12/2020
7.84
 0 7.84 7.84 7.84 0 0 0
15/12/2020
7.84
 100 7.25 7.84 7.84 0 0 0
14/12/2020
7.25
 100 6.59 7.25 7.25 0 0 0
11/12/2020
6.59
 0 6.59 6.59 6.59 0 0 0
10/12/2020
6.59
 33 6.59 6.59 6.59 0 0 0
09/12/2020
6.59
 0 6.59 6.59 6.59 0 0 0
08/12/2020
6.59
 0 6.59 6.59 6.59 0 0 0
07/12/2020
6.59
 100 6.59 6.59 6.59 0 0 0
04/12/2020
6.59
 0 6.59 6.59 6.59 0 0 0
03/12/2020
6.59
 0 6.59 6.59 6.59 0 0 0
02/12/2020
6.59
 0 6.59 6.59 6.59 0 0 0
01/12/2020
6.59
 120 6.85 6.85 6.59 0 0 0
30/11/2020
6.85
 10 6.85 6.85 6.85 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 7%
27/11/2020
6.85
 0 6.85 6.85 6.85 0 0 0
26/11/2020
6.85
 0 6.85 6.85 6.85 0 0 0
25/11/2020
6.85
 0 6.85 6.85 6.85 0 0 0
24/11/2020
6.85
 0 6.85 6.85 6.85 0 0 0
23/11/2020
6.85
 0 6.85 6.85 6.85 0 0 0
20/11/2020
6.85
 2,000 7.60 7.60 6.85 0 0 0
19/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
18/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
17/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
16/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
13/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |