CTCP VICEM Bao bì Bút Sơn (bbs)

13.50
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
(2026-07-06) 		0.70 5.47% 14,200 0 0
11.60
13.50
13.50
2 tháng
(2026-06-08) 		1.50 12.50% 23,800 0 0
10.30
13.70
13.50
3 tháng
(2026-05-07) 		0.50 3.85% 30,800 0 0
10.30
13.70
13.50
6 tháng
(2026-02-06) 		1.10 8.87% 268,400 0 0
9.80
13.70
13.50
12 tháng
(2025-08-11) 		-2.20 -14.01% 294,800 1,100 0.0
9.80
15.70
13.50
24 tháng
(2024-08-15) 		3.21 31.19% 353,028 7,700 0.1
8.79
20.58
13.50
36 tháng
(2023-08-21) 		4.31 46.89% 444,538 5,200 0.1
8.59
20.58
13.50
60 tháng
(2021-08-31) 		6.32 87.92% 3,669,532 6,100 0.1
6.79
20.58
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2016: Quyền mua cổ phiếu: 21/8 Giá: 12 (Volume + 38.10%, Ratio=0.38)
03/08/2016
7.39
 600 7.19 7.54 7.39 600 0 0.0
02/08/2016
7.19
 4,531 7.68 7.68 6.94 200 0 0.0
01/08/2016
7.68
 200 7.33 7.68 7.33 200 0 0.0
29/07/2016
7.33
 2,700 7.38 7.43 6.94 400 0 0.0
28/07/2016
7.38
 300 7.19 7.53 7.38 100 0 0.0
27/07/2016
7.19
 2,031 7.53 7.53 7.09 900 0 0.0
26/07/2016
7.53
 1,000 7.58 7.58 7.04 600 0 0.0
25/07/2016
7.58
 0 7.58 7.58 7.58 0 0 0
22/07/2016
7.58
 1,110 7.58 7.58 7.24 700 0 0.0
21/07/2016
7.58
 5,500 7.58 7.68 7.43 100 0 0.0
20/07/2016
7.58
 0 7.58 7.58 7.58 0 0 0
19/07/2016
7.58
 1,490 7.68 7.68 7.48 100 0 0.0
18/07/2016
7.68
 200 7.63 7.68 7.43 0 0 0
15/07/2016
7.63
 900 7.63 7.68 7.48 400 0 0.0
14/07/2016
7.63
 610 7.73 7.73 7.48 200 0 0.0
13/07/2016
7.73
 20,000 7.68 7.78 7.68 200 0 0.0
12/07/2016
7.68
 1,330 7.58 7.88 7.53 200 0 0.0
11/07/2016
7.58
 400 7.68 7.68 7.58 400 0 0.0
08/07/2016
7.68
 3,500 7.68 7.68 7.19 300 0 0.0
07/07/2016
7.68
 2,800 7.68 7.88 7.53 500 0 0.0
06/07/2016
7.68
 5,750 8.13 8.13 7.68 100 0 0.0
05/07/2016
8.13
 6,890 8.57 8.57 7.73 2,800 0 0.0
04/07/2016
8.57
 5,400 8.13 8.62 7.58 4,400 0 0.1
01/07/2016
8.13
 13,900 7.68 8.18 7.43 1,600 0 0.0
30/06/2016
7.68
 5,300 7.68 7.68 7.43 4,400 0 0.1
29/06/2016
7.68
 3,200 7.68 7.68 7.43 600 0 0.0
28/06/2016
7.68
 1,600 7.68 7.68 7.68 300 0 0.0
27/06/2016
7.68
 2,900 7.68 7.68 7.04 300 0 0.0
24/06/2016
7.68
 3,400 7.78 7.78 7.53 400 0 0.0
23/06/2016
7.78
 5,800 7.68 7.78 7.48 2,400 0 0.0
22/06/2016
7.68
 16,400 7.68 7.88 7.48 500 0 0.0
21/06/2016
7.68
 3,733 7.63 7.68 7.48 3,500 0 0.1
20/06/2016
7.63
 1,800 7.53 7.68 7.53 1,800 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |