CTCP VICEM Bao bì Bút Sơn (bbs)

11.80
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
(2026-08-17) 		-0.70 -5.60% 3,200 1,600 0
10.80
12.50
11.80
2 tháng
(2026-07-16) 		0.04 0.35% 11,600 1,600 0
10.74
12.50
11.80
3 tháng
(2026-06-16) 		0.23 1.95% 22,800 1,600 0
10.74
12.69
11.80
6 tháng
(2026-03-18) 		0.87 8% 268,700 1,600 0
9.44
12.69
11.80
12 tháng
(2025-09-19) 		0.97 8.92% 285,300 1,400 -0.0
9.07
12.69
11.80
24 tháng
(2024-09-24) 		2.19 22.73% 350,028 9,300 0.1
8.14
19.06
11.80
36 tháng
(2023-10-02) 		2.57 27.90% 445,938 6,800 0.1
7.95
19.06
11.80
60 tháng
(2021-10-11) 		4.97 72.64% 3,620,439 7,700 0.1
6.66
19.06
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
6.41
 0 6.41 6.41 6.41 0 0 0
25/01/2021
6.41
 800 6.71 6.71 6.41 0 0 0
22/01/2021
6.71
 200 6.71 6.71 6.71 0 0 0
21/01/2021
6.71
 0 6.71 6.71 6.71 0 0 0
20/01/2021
6.71
 400 7.26 7.26 6.71 0 0 0
19/01/2021
7.26
 0 7.26 7.26 7.26 0 0 0
18/01/2021
7.26
 3,000 7.69 7.69 6.96 800 0 0.0
15/01/2021
7.69
 2,100 7.14 7.81 6.47 0 0 0
14/01/2021
7.14
 0 7.14 7.14 7.14 0 0 0
13/01/2021
7.14
 100 6.71 7.14 7.14 0 0 0
12/01/2021
6.71
 100 6.71 6.71 6.71 0 0 0
11/01/2021
6.71
 300 6.71 6.71 6.71 0 0 0
08/01/2021
6.71
 1,000 7.14 7.14 6.71 0 0 0
07/01/2021
7.14
 0 7.14 7.14 7.14 0 0 0
06/01/2021
7.14
 7,000 7.14 7.14 6.71 0 0 0
05/01/2021
7.14
 1,100 7.20 7.20 6.96 0 0 0
04/01/2021
7.20
 100 6.96 7.20 7.20 0 0 0
31/12/2020
6.96
 100 6.59 6.96 6.96 0 0 0
30/12/2020
6.59
 8 6.59 6.59 6.59 0 0 0
29/12/2020
6.59
 0 6.59 6.59 6.59 0 0 0
28/12/2020
6.59
 0 6.59 6.59 6.59 0 0 0
25/12/2020
6.59
 23 6.59 6.59 6.59 0 0 0
24/12/2020
6.59
 50 6.59 6.59 6.59 0 0 0
23/12/2020
6.59
 600 7.26 7.26 6.59 0 0 0
22/12/2020
7.26
 0 7.26 7.26 7.26 0 0 0
21/12/2020
7.26
 1,700 7.26 7.26 7.26 1,700 0 0.0
18/12/2020
7.26
 558 7.26 7.26 7.26 0 0 0
17/12/2020
7.26
 0 7.26 7.26 7.26 0 0 0
16/12/2020
7.26
 0 7.26 7.26 7.26 0 0 0
15/12/2020
7.26
 100 6.71 7.26 7.26 0 0 0
14/12/2020
6.71
 100 6.10 6.71 6.71 0 0 0
11/12/2020
6.10
 0 6.10 6.10 6.10 0 0 0
10/12/2020
6.10
 33 6.10 6.10 6.10 0 0 0
09/12/2020
6.10
 0 6.10 6.10 6.10 0 0 0
08/12/2020
6.10
 0 6.10 6.10 6.10 0 0 0
07/12/2020
6.10
 100 6.10 6.10 6.10 0 0 0
04/12/2020
6.10
 0 6.10 6.10 6.10 0 0 0
03/12/2020
6.10
 0 6.10 6.10 6.10 0 0 0
02/12/2020
6.10
 0 6.10 6.10 6.10 0 0 0
01/12/2020
6.10
 120 6.35 6.35 6.10 0 0 0
30/11/2020
6.35
 10 6.35 6.35 6.35 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 7%
27/11/2020
6.35
 0 6.35 6.35 6.35 0 0 0
26/11/2020
6.35
 0 6.35 6.35 6.35 0 0 0
25/11/2020
6.35
 0 6.35 6.35 6.35 0 0 0
24/11/2020
6.35
 0 6.35 6.35 6.35 0 0 0
23/11/2020
6.35
 0 6.35 6.35 6.35 0 0 0
20/11/2020
6.35
 2,000 7.03 7.03 6.35 0 0 0
19/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
18/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
17/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
16/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
13/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
12/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
11/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
10/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
09/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
06/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
05/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
04/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
03/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
02/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
30/10/2020
7.03
 0 7.03 7.03 7.03 0 0 0
29/10/2020
7.03
 0 7.03 7.03 7.03 0 0 0
28/10/2020
7.03
 0 7.03 7.03 7.03 0 0 0
27/10/2020
7.03
 0 7.03 7.03 7.03 0 0 0
26/10/2020
7.03
 0 7.03 7.03 7.03 0 0 0
23/10/2020
7.03
 0 7.03 7.03 7.03 0 0 0
22/10/2020
7.03
 0 7.03 7.03 7.03 0 0 0
21/10/2020
7.03
 1,300 7.03 7.03 7.03 0 0 0
20/10/2020
7.03
 0 7.03 7.03 7.03 0 0 0
19/10/2020
7.03
 0 7.03 7.03 7.03 0 0 0
16/10/2020
7.03
 100 7.03 7.03 7.03 0 0 0
15/10/2020
7.03
 1,100 7.03 7.03 7.03 0 0 0
14/10/2020
7.03
 1,300 6.63 7.15 7.03 0 0 0
13/10/2020
6.63
 0 6.63 6.63 6.63 0 0 0
12/10/2020
6.63
 2,300 6.06 6.63 6.58 0 0 0
09/10/2020
6.06
 300 5.55 6.06 5.03 0 0 0
08/10/2020
5.55
 0 5.55 5.55 5.55 0 0 0
07/10/2020
5.55
 600 5.55 5.55 5.55 0 0 0
06/10/2020
5.55
 60 5.55 5.55 5.55 0 0 0
05/10/2020
5.55
 100 6.00 6.00 5.55 0 0 0
02/10/2020
6.00
 3,700 5.49 6.00 6.00 0 0 0
01/10/2020
5.49
 0 5.49 5.49 5.49 0 0 0
30/09/2020
5.49
 100 6.00 6.00 5.49 0 0 0
29/09/2020
6.00
 1,480 5.49 6.00 5.66 0 0 0
28/09/2020
5.49
 1 5.49 5.49 5.49 0 0 0
25/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
24/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
23/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
22/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
21/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
18/09/2020
5.49
 900 6.06 6.06 5.49 0 0 0
17/09/2020
6.06
 0 6.06 6.06 6.06 0 0 0
16/09/2020
6.06
 0 6.06 6.06 6.06 0 0 0
15/09/2020
6.06
 0 6.06 6.06 6.06 0 0 0
14/09/2020
6.06
 500 6.69 6.69 6.06 0 0 0
11/09/2020
6.69
 0 6.69 6.69 6.69 0 0 0
10/09/2020
6.69
 0 6.69 6.69 6.69 0 0 0
09/09/2020
6.69
 0 6.69 6.69 6.69 0 0 0
08/09/2020
6.69
 0 6.69 6.69 6.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |