CTCP VICEM Bao bì Bút Sơn (bbs)

13.20
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
(2025-12-29) 		0.30 2.33% 5,200 0 0
12.30
13.20
13.20
2 tháng
(2025-12-01) 		0.30 2.33% 5,200 0 0
12.30
13.20
13.20
3 tháng
(2025-10-30) 		0.20 1.54% 10,300 -200 -0.0
12.30
13.20
13.20
6 tháng
(2025-08-01) 		-2.70 -17% 29,700 1,300 0.0
10.90
15.90
13.20
12 tháng
(2025-02-03) 		3.66 38.34% 64,901 7,700 0.1
9.54
20.58
13.20
24 tháng
(2024-02-15) 		4.61 53.68% 123,250 5,200 0.1
8.59
20.58
13.20
36 tháng
(2023-02-13) 		5.09 62.77% 1,593,036 4,700 0.1
7.72
20.58
13.20
60 tháng
(2021-02-23) 		6.54 98.29% 3,633,460 9,700 0.2
6.66
20.58
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2013
2.93
 4,700 2.93 2.93 2.89 0 0 0
04/04/2013
2.93
 1,400 2.86 2.93 2.86 0 0 0
03/04/2013
2.86
 17,000 2.93 2.93 2.86 0 0 0
02/04/2013
2.93
 4,000 2.93 2.96 2.93 0 0 0
01/04/2013
2.93
 3,600 2.86 2.96 2.86 3,500 0 0.0
29/03/2013
2.86
 10,500 2.86 2.86 2.86 0 0 0
28/03/2013
2.86
 2,500 2.86 2.89 2.86 0 0 0
27/03/2013
2.86
 25,500 2.86 2.86 2.86 0 0 0
26/03/2013
2.86
 31,000 2.86 2.86 2.86 0 0 0
25/03/2013
2.86
 700 2.86 2.86 2.86 0 0 0
22/03/2013
2.86
 18,500 2.86 2.86 2.86 0 0 0
21/03/2013
2.86
 1,800 3.04 3.04 2.86 0 0 0
20/03/2013
3.04
 9,900 2.86 3.04 2.86 300 0 0.0
19/03/2013
2.86
 30,100 2.86 2.86 2.79 100 0 0.0
18/03/2013
2.86
 4,000 2.86 2.86 2.86 0 0 0
15/03/2013
2.86
 7,700 2.86 2.86 2.86 0 0 0
14/03/2013
2.86
 2,600 2.82 2.86 2.68 100 0 0.0
13/03/2013
2.82
 0 2.82 2.82 2.82 0 0 0
12/03/2013
2.82
 2,800 2.89 2.89 2.71 300 0 0.0
11/03/2013
2.89
 800 2.82 2.93 2.61 100 0 0.0
08/03/2013
2.82
 100 2.68 2.82 2.82 0 0 0
07/03/2013
2.68
 5,900 2.75 2.75 2.68 0 0 0
06/03/2013
2.75
 100 2.64 2.75 2.75 100 0 0.0
05/03/2013
2.64
 7,000 2.79 2.79 2.64 0 0 0
04/03/2013
2.79
 100 2.68 2.79 2.79 100 0 0.0
01/03/2013
2.68
 2,000 2.68 2.68 2.68 0 0 0
28/02/2013
2.68
 500 2.68 2.86 2.64 100 0 0.0
27/02/2013
2.68
 1,000 2.93 2.93 2.68 0 0 0
26/02/2013
2.93
 5,400 2.93 2.93 2.68 500 0 0.0
25/02/2013
2.93
 12,900 2.86 2.93 2.75 0 0 0
22/02/2013
2.86
 6,400 2.82 2.86 2.79 0 0 0
21/02/2013
2.82
 8,500 2.86 2.89 2.82 0 0 0
20/02/2013
2.86
 5,800 2.96 2.96 2.86 0 0 0
19/02/2013
2.96
 0 2.96 2.96 2.96 0 0 0
18/02/2013
2.96
 300 3.00 3.00 2.89 100 0 0.0
08/02/2013
3.00
 3,600 2.82 3.00 2.79 3,100 0 0.0
07/02/2013
2.82
 2,000 2.86 2.86 2.82 0 0 0
06/02/2013
2.86
 2,400 2.86 2.86 2.82 1,300 0 0.0
05/02/2013
2.86
 0 2.86 2.86 2.86 0 0 0
04/02/2013
2.86
 700 2.82 2.86 2.68 700 0 0.0
01/02/2013
2.82
 1,000 2.79 2.82 2.82 0 0 0
31/01/2013
2.79
 1,300 2.82 2.86 2.79 0 0 0
30/01/2013
2.82
 5,100 2.79 2.89 2.82 600 0 0.0
29/01/2013
2.79
 3,200 2.68 2.79 2.68 500 0 0.0
28/01/2013
2.68
 54,100 2.57 2.68 2.57 27,300 0 0.2
25/01/2013
2.57
 17,000 2.50 2.57 2.50 0 0 0
24/01/2013
2.50
 4,800 2.50 2.50 2.50 0 0 0
23/01/2013
2.50
 6,200 2.68 2.68 2.50 0 0 0
22/01/2013
2.68
 0 2.68 2.68 2.68 0 0 0
21/01/2013
2.68
 0 2.68 2.68 2.68 0 0 0
18/01/2013
2.68
 0 2.68 2.68 2.68 0 0 0
17/01/2013
2.68
 0 2.68 2.68 2.68 0 0 0
16/01/2013
2.68
 0 2.68 2.68 2.68 0 0 0
15/01/2013
2.68
 12,100 2.50 2.68 2.46 0 0 0
14/01/2013
2.50
 3,700 2.61 2.61 2.50 0 0 0
11/01/2013
2.61
 4,600 2.61 2.61 2.61 0 0 0
10/01/2013
2.61
 1,000 2.68 2.68 2.61 0 0 0
09/01/2013
2.68
 3,000 2.68 2.68 2.68 3,000 0 0.0
08/01/2013
2.68
 500 2.68 2.68 2.68 0 0 0
07/01/2013
2.68
 800 2.68 2.68 2.64 0 0 0
04/01/2013
2.68
 700 2.75 2.75 2.68 0 0 0
03/01/2013
2.75
 100 2.75 2.75 2.75 0 0 0
02/01/2013
2.75
 1,600 2.64 2.75 2.68 0 0 0
28/12/2012
2.64
 500 2.68 2.68 2.64 0 0 0
27/12/2012
2.68
 0 2.68 2.68 2.68 0 0 0
26/12/2012
2.68
 300 2.64 2.68 2.64 0 0 0
25/12/2012
2.64
 500 2.68 2.68 2.57 0 0 0
24/12/2012
2.68
 0 2.68 2.68 2.68 0 0 0
21/12/2012
2.68
 0 2.68 2.68 2.68 0 0 0
20/12/2012
2.68
 300 2.64 2.68 2.68 0 0 0
19/12/2012
2.64
 2,000 2.61 2.64 2.43 0 0 0
18/12/2012
2.61
 0 2.61 2.61 2.61 0 0 0
17/12/2012
2.61
 300 2.46 2.61 2.43 0 0 0
14/12/2012
2.46
 2,000 2.57 2.57 2.46 0 0 0
13/12/2012
2.57
 1,400 2.57 2.57 2.57 0 0 0
12/12/2012
2.57
 500 2.46 2.57 2.57 0 0 0
11/12/2012
2.46
 4,600 2.36 2.46 2.43 0 0 0
10/12/2012
2.36
 0 2.36 2.36 2.36 0 0 0
07/12/2012
2.36
 0 2.36 2.36 2.36 0 0 0
06/12/2012
2.36
 200 2.50 2.50 2.36 0 0 0
05/12/2012
2.50
 11,800 2.43 2.50 2.36 0 0 0
04/12/2012
2.43
 1,000 2.50 2.50 2.43 0 0 0
03/12/2012
2.50
 0 2.50 2.50 2.50 0 0 0
30/11/2012
2.50
 600 2.57 2.57 2.50 0 0 0
29/11/2012
2.57
 0 2.57 2.57 2.57 0 0 0
28/11/2012
2.57
 0 2.57 2.57 2.57 0 0 0
27/11/2012
2.57
 0 2.57 2.57 2.57 0 0 0
26/11/2012
2.57
 0 2.57 2.57 2.57 0 0 0
23/11/2012
2.57
 0 2.57 2.57 2.57 0 0 0
22/11/2012
2.57
 0 2.57 2.57 2.57 0 0 0
21/11/2012
2.57
 0 2.57 2.57 2.57 0 0 0
20/11/2012
2.57
 0 2.57 2.57 2.57 0 0 0
19/11/2012
2.57
 0 2.57 2.57 2.57 0 0 0
16/11/2012
2.57
 100 2.61 2.61 2.57 0 0 0
15/11/2012
2.61
 0 2.61 2.61 2.61 0 0 0
14/11/2012: Cổ tức tiền mặt tỉ lệ: 12%
14/11/2012
2.61
 3,000 2.46 2.61 2.50 0 0 0
13/11/2012
2.46
 10,800 2.46 2.46 2.37 0 0 0
12/11/2012
2.46
 20,000 2.49 2.49 2.37 0 0 0
09/11/2012
2.49
 0 2.46 2.49 2.49 0 0 0
08/11/2012
2.46
 3,500 2.52 2.56 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |