CTCP VICEM Bao bì Bút Sơn (bbs)

12.90
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
(2025-11-05) 		-0.30 -2.27% 4,700 -200 -0.0
12.90
13.20
12.90
2 tháng
(2025-10-06) 		1.20 10.26% 6,200 -200 -0.0
10.90
13.20
12.90
3 tháng
(2025-09-08) 		-0.10 -0.77% 10,100 -200 -0.0
10.90
13.20
12.90
6 tháng
(2025-06-09) 		-0.01 -0.07% 51,500 9,000 0.1
10.90
20.58
12.90
12 tháng
(2024-12-10) 		3.45 36.53% 62,584 7,700 0.1
9.45
20.58
12.90
24 tháng
(2023-12-18) 		3.45 36.53% 150,638 5,200 0.1
8.59
20.58
12.90
36 tháng
(2022-12-21) 		4.40 51.84% 1,591,951 3,400 0.1
7.72
20.58
12.90
60 tháng
(2020-12-31) 		5.39 71.69% 3,654,094 10,467 0.2
6.26
20.58
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
11/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
10/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
09/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
06/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
05/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
04/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
03/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
02/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
30/10/2020
7.60
 0 7.60 7.60 7.60 0 0 0
29/10/2020
7.60
 0 7.60 7.60 7.60 0 0 0
28/10/2020
7.60
 0 7.60 7.60 7.60 0 0 0
27/10/2020
7.60
 0 7.60 7.60 7.60 0 0 0
26/10/2020
7.60
 0 7.60 7.60 7.60 0 0 0
23/10/2020
7.60
 0 7.60 7.60 7.60 0 0 0
22/10/2020
7.60
 0 7.60 7.60 7.60 0 0 0
21/10/2020
7.60
 1,300 7.60 7.60 7.60 0 0 0
20/10/2020
7.60
 0 7.60 7.60 7.60 0 0 0
19/10/2020
7.60
 0 7.60 7.60 7.60 0 0 0
16/10/2020
7.60
 100 7.60 7.60 7.60 0 0 0
15/10/2020
7.60
 1,100 7.60 7.60 7.60 0 0 0
14/10/2020
7.60
 1,300 7.16 7.72 7.60 0 0 0
13/10/2020
7.16
 0 7.16 7.16 7.16 0 0 0
12/10/2020
7.16
 2,300 6.55 7.16 7.10 0 0 0
09/10/2020
6.55
 300 5.99 6.55 5.43 0 0 0
08/10/2020
5.99
 0 5.99 5.99 5.99 0 0 0
07/10/2020
5.99
 600 5.99 5.99 5.99 0 0 0
06/10/2020
5.99
 60 5.99 5.99 5.99 0 0 0
05/10/2020
5.99
 100 6.48 6.48 5.99 0 0 0
02/10/2020
6.48
 3,700 5.93 6.48 6.48 0 0 0
01/10/2020
5.93
 0 5.93 5.93 5.93 0 0 0
30/09/2020
5.93
 100 6.48 6.48 5.93 0 0 0
29/09/2020
6.48
 1,480 5.93 6.48 6.11 0 0 0
28/09/2020
5.93
 1 5.93 5.93 5.93 0 0 0
25/09/2020
5.93
 0 5.93 5.93 5.93 0 0 0
24/09/2020
5.93
 0 5.93 5.93 5.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |