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
(2026-02-23) 		-0.60 -4.84% 3,600 0 0
9.80
12.40
11.80
2 tháng
(2026-01-19) 		-1.40 -10.61% 5,200 0 0
9.80
13.20
11.80
3 tháng
(2025-12-18) 		-1.10 -8.53% 10,400 0 0
9.80
13.20
11.80
6 tháng
(2025-09-19) 		0.10 0.85% 16,600 -200 -0.0
9.80
13.20
11.80
12 tháng
(2025-03-24) 		1.04 9.69% 67,400 7,700 0.1
9.80
20.58
11.80
24 tháng
(2024-03-28) 		2.35 24.89% 122,548 5,200 0.1
8.59
20.58
11.80
36 tháng
(2023-04-03) 		3.30 38.90% 193,223 4,700 0.1
7.72
20.58
11.80
60 tháng
(2021-04-13) 		3.76 46.75% 3,473,489 9,700 0.2
6.66
20.58
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2017
7.28
 0 7.28 7.28 7.28 0 0 0
16/10/2017
7.28
 0 7.28 7.28 7.28 0 0 0
13/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
13/10/2017
7.28
 0 7.28 7.28 7.28 0 0 0
12/10/2017
7.28
 2,200 7.54 7.80 7.28 0 0 0
11/10/2017
7.54
 20 7.54 7.54 7.54 0 0 0
10/10/2017
7.54
 860 7.49 7.54 7.54 0 0 0
09/10/2017
7.49
 16,600 8.27 8.27 7.49 0 0 0
06/10/2017
8.27
 0 8.27 8.27 8.27 0 0 0
05/10/2017
8.27
 9 8.27 8.27 8.27 0 0 0
04/10/2017
8.27
 0 8.27 8.27 8.27 0 0 0
03/10/2017
8.27
 0 8.27 8.27 8.27 0 0 0
02/10/2017
8.27
 100 7.70 8.27 8.27 0 0 0
29/09/2017
7.70
 100 7.02 7.70 7.70 0 0 0
28/09/2017
7.02
 0 7.02 7.02 7.02 0 0 0
27/09/2017
7.02
 0 7.02 7.02 7.02 0 0 0
26/09/2017
7.02
 1,300 7.08 7.08 7.02 0 0 0
25/09/2017
7.08
 0 7.08 7.08 7.08 0 0 0
22/09/2017
7.08
 2,000 7.34 7.34 7.08 0 0 0
21/09/2017
7.34
 0 7.34 7.34 7.34 0 0 0
20/09/2017
7.34
 600 7.13 7.34 7.34 600 0 0.0
19/09/2017
7.13
 2,504 7.91 7.91 7.13 0 0 0
18/09/2017
7.91
 0 7.91 7.91 7.91 0 0 0
15/09/2017
7.91
 0 7.91 7.91 7.91 0 0 0
14/09/2017
7.91
 100 7.75 7.91 7.91 0 0 0
13/09/2017
7.75
 0 7.75 7.75 7.75 0 0 0
12/09/2017
7.75
 0 7.75 7.75 7.75 0 0 0
11/09/2017
7.75
 2,600 7.18 7.75 7.02 0 0 0
08/09/2017
7.18
 1,143 7.86 7.86 7.08 0 0 0
07/09/2017
7.86
 3,120 7.23 7.86 7.02 0 0 0
06/09/2017
7.23
 2,100 7.02 7.23 7.02 0 0 0
05/09/2017
7.02
 0 7.02 7.02 7.02 0 0 0
01/09/2017
7.02
 20 7.02 7.02 7.02 0 0 0
31/08/2017
7.02
 0 7.02 7.02 7.02 0 0 0
30/08/2017
7.02
 0 7.02 7.02 7.02 0 0 0
29/08/2017
7.02
 0 7.02 7.02 7.02 0 0 0
28/08/2017
7.02
 1,300 6.76 7.13 6.24 0 100 -0.0
25/08/2017
6.76
 100 7.02 7.02 6.76 0 100 -0.0
24/08/2017
7.02
 300,800 7.18 7.18 6.97 0 300,500 -4.1
23/08/2017
7.18
 100 6.92 7.18 7.18 100 0 0.0
22/08/2017
6.92
 1,300 6.92 7.28 6.24 100 0 0.0
21/08/2017
6.92
 0 6.92 6.92 6.92 0 0 0
18/08/2017
6.92
 10,700 6.30 6.92 6.40 0 5,000 -0.1
17/08/2017
6.30
 100 6.97 6.97 6.30 0 0 0
16/08/2017
6.97
 0 6.97 6.97 6.97 0 0 0
15/08/2017
6.97
 100 6.97 6.97 6.97 0 0 0
14/08/2017
6.97
 2,700 7.54 7.54 6.82 200 0 0.0
11/08/2017
7.54
 200 7.28 7.54 7.54 200 0 0.0
10/08/2017
7.28
 2,000 7.28 7.28 7.28 0 2,000 -0.0
09/08/2017
7.28
 0 7.28 7.28 7.28 0 0 0
08/08/2017
7.28
 0 7.28 7.28 7.28 0 0 0
07/08/2017
7.28
 43 7.28 7.28 7.28 0 0 0
04/08/2017
7.28
 0 7.28 7.28 7.28 0 0 0
03/08/2017
7.28
 0 7.28 7.28 7.28 0 0 0
02/08/2017
7.28
 0 7.28 7.28 7.28 0 0 0
01/08/2017
7.28
 6,300 7.65 7.65 7.28 0 6,300 -0.1
31/07/2017
7.65
 2,800 7.28 7.86 7.65 2,800 0 0.0
28/07/2017
7.28
 200 8.06 8.38 7.28 100 0 0.0
27/07/2017
8.06
 300 8.12 8.12 8.06 300 0 0.0
26/07/2017
8.12
 6,100 8.12 8.12 7.34 400 5,700 -0.1
25/07/2017
8.12
 600 8.32 8.32 8.12 600 0 0.0
24/07/2017
8.32
 2,400 7.65 8.32 7.65 2,400 0 0.0
21/07/2017
7.65
 300 7.75 7.91 7.65 300 0 0.0
20/07/2017
7.75
 100 7.54 7.75 7.75 100 0 0.0
19/07/2017
7.54
 300 7.49 7.65 7.54 300 0 0.0
18/07/2017
7.49
 297 7.91 7.91 7.49 200 0 0.0
17/07/2017
7.91
 700 8.17 8.17 7.91 700 0 0.0
14/07/2017
8.17
 2,300 7.49 8.17 8.17 2,300 0 0.0
13/07/2017
7.49
 1,900 7.96 7.96 7.18 200 1,600 -0.0
12/07/2017
7.96
 1,000 8.06 8.06 7.96 1,000 0 0.0
11/07/2017
8.06
 600 8.01 8.17 8.06 600 0 0.0
10/07/2017
8.01
 2,800 8.06 8.17 7.28 800 2,000 -0.0
07/07/2017
8.06
 5,500 8.17 8.32 7.39 500 5,000 -0.1
06/07/2017
8.17
 500 8.17 8.69 8.17 500 0 0.0
05/07/2017
8.17
 500 7.91 8.17 8.17 500 0 0.0
04/07/2017
7.91
 800 8.06 8.32 7.91 800 0 0.0
03/07/2017
8.06
 1,400 8.22 8.22 7.44 100 0 0.0
30/06/2017
8.22
 1,000 8.22 8.22 8.22 1,000 0 0.0
29/06/2017
8.22
 1,000 8.32 8.32 8.22 1,000 0 0.0
28/06/2017
8.32
 2,800 8.48 9.11 7.65 2,000 0 0.0
27/06/2017
8.48
 2,100 8.38 8.58 7.54 1,300 0 0.0
26/06/2017
8.38
 746 7.96 8.53 8.32 700 0 0.0
23/06/2017
7.96
 700 7.70 8.43 7.86 200 0 0.0
22/06/2017
7.70
 1,900 7.18 7.86 7.23 1,300 0 0.0
21/06/2017
7.18
 0 7.18 7.18 7.18 0 0 0
20/06/2017
7.18
 0 7.18 7.18 7.18 0 0 0
19/06/2017
7.18
 0 7.18 7.18 7.18 0 0 0
16/06/2017
7.18
 0 7.18 7.18 7.18 0 0 0
15/06/2017
7.18
 400 7.34 7.34 7.02 100 0 0.0
14/06/2017
7.34
 100 7.08 7.34 7.34 100 0 0.0
13/06/2017
7.08
 0 7.08 7.08 7.08 0 0 0
12/06/2017
7.08
 0 7.08 7.08 7.08 0 0 0
09/06/2017
7.08
 300 7.23 7.23 6.92 0 0 0
08/06/2017
7.23
 133 6.97 7.23 7.23 100 0 0.0
07/06/2017
6.97
 200 7.44 7.65 6.97 100 0 0.0
06/06/2017
7.44
 1,300 7.34 7.54 6.87 300 0 0.0
05/06/2017
7.34
 100 6.97 7.34 7.34 100 0 0.0
02/06/2017
6.97
 400 7.34 7.39 6.97 200 0 0.0
01/06/2017
7.34
 300 7.60 7.80 7.34 300 0 0.0
31/05/2017
7.60
 4,733 7.65 8.38 6.97 4,600 0 0.1
30/05/2017
7.65
 3,800 6.97 7.65 6.92 3,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |