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)
17/06/2016
7.53
 2,303 7.38 7.53 7.38 100 0 0.0
16/06/2016
7.38
 1,330 7.53 7.53 7.38 0 0 0
15/06/2016
7.53
 1,800 6.99 7.68 7.43 300 0 0.0
14/06/2016
6.99
 1,700 7.48 7.88 6.99 400 0 0.0
13/06/2016
7.48
 600 7.68 7.93 7.48 500 0 0.0
10/06/2016
7.68
 1,700 7.48 7.68 7.43 1,500 0 0.0
09/06/2016
7.48
 3,300 7.53 7.68 7.43 700 0 0.0
08/06/2016
7.53
 4,300 7.58 7.98 7.48 900 0 0.0
07/06/2016
7.58
 2,400 7.68 8.18 7.48 600 0 0.0
06/06/2016
7.68
 4,700 7.78 7.83 7.48 800 0 0.0
03/06/2016
7.78
 2,200 7.78 7.83 7.53 1,300 0 0.0
02/06/2016
7.78
 600 7.38 7.78 7.78 600 0 0.0
01/06/2016
7.38
 1,700 7.83 8.33 7.38 1,600 0 0.0
31/05/2016
7.83
 3,900 7.88 8.33 7.19 3,400 0 0.1
30/05/2016
7.88
 933 8.33 8.62 7.68 900 0 0.0
27/05/2016
8.33
 3,100 7.83 8.37 7.19 3,100 0 0.0
26/05/2016
7.83
 500 7.83 7.83 7.73 500 0 0.0
25/05/2016: Cổ tức tiền mặt tỉ lệ: 12%
25/05/2016
7.83
 4,600 7.33 7.83 7.48 1,700 0 0.0
24/05/2016
7.33
 8,753 7.24 7.33 6.97 3,200 0 0.1
23/05/2016
7.24
 750 7.33 7.33 7.01 400 0 0.0
20/05/2016
7.33
 1,400 7.33 7.56 7.10 800 0 0.0
19/05/2016
7.33
 2,330 7.33 7.33 7.06 700 0 0.0
18/05/2016
7.33
 2,100 7.52 7.56 6.88 700 0 0.0
17/05/2016
7.52
 1,500 7.29 7.52 7.01 300 0 0.0
16/05/2016
7.29
 1,400 7.33 7.88 6.97 1,000 0 0.0
13/05/2016
7.33
 300 7.20 7.33 7.33 300 0 0.0
12/05/2016
7.20
 1,200 7.06 7.75 6.78 800 0 0.0
11/05/2016
7.06
 500 7.33 7.56 6.69 100 0 0.0
10/05/2016
7.33
 500 7.75 8.02 7.33 400 0 0.0
09/05/2016
7.75
 100 7.33 7.75 7.75 100 0 0.0
06/05/2016
7.33
 900 7.52 7.52 6.97 200 0 0.0
05/05/2016
7.52
 3,200 8.25 8.71 7.43 500 0 0.0
04/05/2016
8.25
 300 8.02 8.25 7.98 300 0 0.0
29/04/2016
8.02
 5,000 7.33 8.02 6.60 4,700 0 0.1
28/04/2016
7.33
 0 7.33 7.33 7.33 0 0 0
27/04/2016
7.33
 0 7.33 7.33 7.33 0 0 0
26/04/2016
7.33
 0 7.33 7.33 7.33 0 0 0
25/04/2016
7.33
 3,000 7.06 7.33 7.01 3,000 0 0.0
22/04/2016
7.06
 6,200 6.65 7.06 6.65 6,200 0 0.1
21/04/2016
6.65
 200 7.06 7.06 6.65 0 0 0
20/04/2016
7.06
 0 7.06 7.06 7.06 0 0 0
19/04/2016
7.06
 0 7.06 7.06 7.06 0 0 0
15/04/2016
7.06
 2,300 7.24 7.24 6.55 1,800 0 0.0
14/04/2016
7.24
 1,500 7.29 7.52 6.60 1,400 0 0.0
13/04/2016
7.29
 0 7.29 7.29 7.29 0 0 0
12/04/2016
7.29
 0 7.29 7.29 7.29 0 0 0
11/04/2016
7.29
 0 7.29 7.29 7.29 0 0 0
08/04/2016
7.29
 0 7.29 7.29 7.29 0 0 0
07/04/2016
7.29
 0 7.29 7.29 7.29 0 0 0
06/04/2016
7.29
 600 6.78 7.29 6.74 600 0 0.0
05/04/2016
6.78
 0 6.78 6.78 6.78 0 0 0
04/04/2016
6.78
 600 6.78 6.78 6.28 100 0 0.0
01/04/2016
6.78
 200 6.83 6.83 6.78 200 0 0.0
31/03/2016
6.83
 1,000 6.83 6.83 6.83 1,000 0 0.0
30/03/2016
6.83
 10,500 6.51 6.88 6.23 2,600 400 0.0
29/03/2016
6.51
 2,500 6.65 6.65 6.19 100 1,000 -0.0
28/03/2016
6.65
 6,100 6.88 6.88 6.55 100 1,400 -0.0
25/03/2016
6.88
 0 6.88 6.88 6.88 0 0 0
24/03/2016
6.88
 4,400 7.43 7.43 6.69 2,400 0 0.0
23/03/2016
7.43
 100 8.25 8.25 7.43 0 0 0
22/03/2016
8.25
 0 8.25 8.25 8.25 0 0 0
21/03/2016
8.25
 0 8.25 8.25 8.25 0 0 0
18/03/2016
8.25
 100 8.02 8.25 8.25 100 100 0
17/03/2016
8.02
 2,500 8.25 8.25 7.88 2,200 0 0.0
16/03/2016
8.25
 0 8.25 8.25 8.25 0 0 0
15/03/2016
8.25
 0 8.25 8.25 8.25 0 0 0
14/03/2016
8.25
 0 8.25 8.25 8.25 0 0 0
11/03/2016
8.25
 8,800 7.84 8.25 7.06 3,000 0 0.0
10/03/2016
7.84
 200 8.71 8.71 7.84 0 0 0
09/03/2016
8.71
 1,100 8.71 8.71 8.34 1,000 0 0.0
08/03/2016
8.71
 0 8.71 8.71 8.71 0 0 0
07/03/2016
8.71
 0 8.71 8.71 8.71 0 0 0
04/03/2016
8.71
 0 8.71 8.71 8.71 0 0 0
03/03/2016
8.71
 0 8.71 8.71 8.71 0 0 0
02/03/2016
8.71
 0 8.71 8.71 8.71 0 0 0
01/03/2016
8.71
 0 8.71 8.71 8.71 0 0 0
29/02/2016
8.71
 0 8.71 8.71 8.71 0 0 0
26/02/2016
8.71
 100 8.25 8.71 8.71 100 0 0.0
25/02/2016
8.25
 0 8.25 8.25 8.25 0 0 0
24/02/2016
8.25
 0 8.25 8.25 8.25 0 0 0
23/02/2016
8.25
 200 7.79 8.25 8.25 100 0 0.0
22/02/2016
7.79
 531 7.10 7.79 7.06 0 300 -0.0
19/02/2016
7.10
 0 7.10 7.10 7.10 0 0 0
18/02/2016
7.10
 0 7.10 7.10 7.10 0 0 0
17/02/2016
7.10
 300 7.01 7.10 6.60 100 0 0.0
16/02/2016
7.01
 0 7.01 7.01 7.01 0 0 0
15/02/2016
7.01
 0 7.01 7.01 7.01 0 0 0
05/02/2016
7.01
 0 7.01 7.01 7.01 0 0 0
04/02/2016
7.01
 0 7.01 7.01 7.01 0 0 0
03/02/2016
7.01
 2,600 7.01 7.01 7.01 0 2,200 -0.0
02/02/2016
7.01
 0 7.01 7.01 7.01 0 0 0
01/02/2016
7.01
 0 7.01 7.01 7.01 0 0 0
29/01/2016
7.01
 300 7.10 7.10 7.01 300 0 0.0
28/01/2016
7.10
 800 6.83 7.10 6.83 200 0 0.0
27/01/2016
6.83
 1,800 6.88 6.88 6.42 100 0 0.0
26/01/2016
6.88
 0 6.88 6.88 6.88 0 0 0
25/01/2016
6.88
 100 6.74 6.88 6.88 100 0 0.0
22/01/2016
6.74
 1,800 7.24 7.24 6.55 1,100 500 0.0
21/01/2016
7.24
 33 7.24 7.24 7.24 0 0 0
20/01/2016
7.24
 0 7.24 7.24 7.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |