CTCP VICEM Bao bì Bút Sơn (bbs)

13.70
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
(2026-05-20) 		1.70 14.17% 7,800 0 0
10.30
13.70
13.70
2 tháng
(2026-04-20) 		2.50 22.32% 19,400 0 0
10.30
13.70
13.70
3 tháng
(2026-03-23) 		1.90 16.10% 247,600 0 0
10.20
13.70
13.70
6 tháng
(2025-12-22) 		0.80 6.20% 258,000 0 0
9.80
13.70
13.70
12 tháng
(2025-06-24) 		0.79 6.12% 305,700 6,200 0.1
9.80
20.58
13.70
24 tháng
(2024-07-01) 		5.02 57.92% 352,228 7,600 0.1
8.68
20.58
13.70
36 tháng
(2023-07-05) 		5.13 59.81% 432,338 4,700 0.1
8.50
20.58
13.70
60 tháng
(2021-07-15) 		6.71 96.10% 3,668,732 7,100 0.1
6.66
20.58
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2017
6.97
 3,366 7.02 7.02 6.66 300 0 0.0
26/05/2017
7.02
 104 6.82 7.02 7.02 100 0 0.0
25/05/2017
6.82
 1,701 6.82 6.82 6.82 0 0 0
24/05/2017
6.82
 0 6.82 6.82 6.82 0 0 0
23/05/2017
6.82
 600 6.97 6.97 6.82 0 0 0
22/05/2017
6.97
 620 6.76 6.97 6.76 100 0 0.0
19/05/2017
6.76
 200 6.76 7.13 6.76 100 0 0.0
18/05/2017
6.76
 0 6.76 6.76 6.76 0 0 0
17/05/2017
6.76
 0 6.76 6.76 6.76 0 0 0
16/05/2017
6.76
 5,700 6.97 7.23 6.76 100 0 0.0
15/05/2017
6.97
 0 6.97 6.97 6.97 0 0 0
12/05/2017
6.97
 300 6.87 7.49 6.97 300 0 0.0
11/05/2017
6.87
 12,200 7.60 7.60 6.87 2,900 0 0.0
10/05/2017
7.60
 300 7.44 7.60 7.60 300 0 0.0
09/05/2017
7.44
 300 7.18 7.44 7.44 300 0 0.0
08/05/2017
7.18
 900 6.92 7.23 6.24 400 0 0.0
05/05/2017
6.92
 100 7.54 7.54 6.92 0 0 0
04/05/2017
7.54
 700 7.54 8.01 7.54 700 0 0.0
03/05/2017
7.54
 100 7.28 7.54 7.54 100 0 0.0
28/04/2017
7.28
 1,349 6.87 7.54 6.45 1,200 0 0.0
27/04/2017
6.87
 100 6.82 6.87 6.87 100 0 0.0
26/04/2017
6.82
 0 6.82 6.82 6.82 0 0 0
25/04/2017
6.82
 0 6.82 6.82 6.82 0 0 0
24/04/2017
6.82
 400 6.82 6.82 6.82 400 0 0.0
21/04/2017
6.82
 100 6.87 6.87 6.82 100 0 0.0
20/04/2017
6.87
 0 6.87 6.87 6.87 0 0 0
19/04/2017
6.87
 100 6.66 6.87 6.87 100 0 0.0
18/04/2017
6.66
 0 6.66 6.66 6.66 0 0 0
17/04/2017
6.66
 110 6.71 6.71 6.66 100 0 0.0
14/04/2017
6.71
 100 6.71 6.71 6.71 100 0 0.0
13/04/2017
6.71
 3,300 6.61 6.82 6.61 200 0 0.0
12/04/2017
6.61
 700 6.82 6.92 6.14 400 0 0.0
11/04/2017
6.82
 300 6.82 6.92 6.14 200 0 0.0
10/04/2017
6.82
 100 6.82 6.82 6.82 100 0 0.0
07/04/2017
6.82
 100 6.82 6.82 6.82 100 0 0.0
05/04/2017
6.82
 200 6.76 6.82 6.82 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |