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)
17/06/2010
5.58
 25,700 5.31 5.58 5.29 0 7,000 -0.1
16/06/2010
5.31
 10,500 5.31 5.31 5.23 0 4,000 -0.1
15/06/2010: Cổ tức tiền mặt tỉ lệ: 6%
15/06/2010
5.31
 16,500 4.91 5.31 5.07 0 6,000 -0.1
14/06/2010
4.91
 800 4.78 5.04 4.91 0 0 0
11/06/2010
4.78
 2,400 4.96 4.96 4.68 0 1,000 -0.0
10/06/2010
4.96
 1,100 4.91 5.27 4.91 0 500 -0.0
09/06/2010
4.91
 1,400 4.91 4.99 4.91 0 0 0
08/06/2010
4.91
 1,600 4.76 4.96 4.91 0 1,000 -0.0
07/06/2010
4.76
 6,200 4.96 4.96 4.73 0 0 0
04/06/2010
4.96
 400 4.99 5.17 4.96 0 0 0
03/06/2010
4.99
 14,500 5.25 5.43 4.94 0 5,500 -0.1
02/06/2010
5.25
 1,200 5.04 5.25 5.25 0 0 0
01/06/2010
5.04
 3,000 4.91 5.04 5.04 0 0 0
31/05/2010
4.91
 2,600 5.25 5.48 4.91 0 1,000 -0.0
28/05/2010
5.25
 12,300 5.01 5.30 5.01 1,600 2,500 -0.0
27/05/2010
5.01
 3,000 5.14 5.14 5.01 0 0 0
26/05/2010
5.14
 5,800 4.94 5.17 5.04 3,600 0 0.1
25/05/2010
4.94
 7,300 5.27 5.27 4.91 2,400 0 0.0
24/05/2010
5.27
 4,700 4.91 5.27 4.73 700 0 0.0
21/05/2010
4.91
 7,500 5.38 5.38 4.91 0 3,200 -0.1
20/05/2010
5.38
 5,000 5.04 5.43 5.04 200 0 0.0
19/05/2010
5.04
 31,100 5.22 5.43 5.04 0 11,000 -0.2
18/05/2010
5.22
 7,000 5.51 5.76 5.22 0 0 0
17/05/2010
5.51
 10,400 5.58 5.69 5.33 1,000 0 0.0
14/05/2010
5.58
 25,000 6.00 6.00 5.58 1,000 0 0.0
13/05/2010
6.00
 500 6.00 6.00 6.00 0 500 -0.0
12/05/2010
6.00
 37,400 6.00 6.88 6.00 0 1,800 -0.0
11/05/2010
6.00
 24,700 6.07 6.59 5.95 0 0 0
10/05/2010
6.07
 69,800 6.02 6.44 6.05 4,000 23,900 -0.5
07/05/2010
6.02
 63,600 5.95 6.02 5.95 0 9,700 -0.2
06/05/2010
5.95
 113,100 5.58 5.95 5.43 32,000 16,700 0.3
05/05/2010
5.58
 7,500 5.69 5.92 5.51 0 1,600 -0.0
04/05/2010
5.69
 23,100 5.35 5.69 5.35 0 14,500 -0.3
29/04/2010
5.35
 15,500 5.33 5.69 5.22 400 5,000 -0.1
28/04/2010
5.33
 5,300 5.51 5.51 5.30 0 4,500 -0.1
27/04/2010
5.51
 9,600 5.38 5.61 5.33 3,500 1,000 0.1
26/04/2010
5.38
 10,900 5.58 5.58 5.22 1,400 0 0.0
22/04/2010: Quyền mua cổ phiếu: 3/1 Giá: 14 (Volume + 33.33%, Ratio=0.33)
22/04/2010
5.58
 14,600 5.23 5.61 5.56 5,000 11,300 -0.1
21/04/2010
5.23
 8,900 5.20 5.39 5.04 2,000 0 0.0
20/04/2010
5.20
 7,900 5.30 5.30 5.04 0 0 0
19/04/2010
5.30
 10,500 5.28 5.65 5.16 0 0 0
16/04/2010
5.28
 18,400 5.28 5.32 5.28 0 0 0
15/04/2010
5.28
 2,900 5.51 5.72 5.28 700 0 0.0
14/04/2010
5.51
 14,400 5.30 5.72 5.18 2,300 0 0.1
13/04/2010
5.30
 13,800 5.56 5.70 5.30 4,300 0 0.1
12/04/2010
5.56
 15,200 5.53 5.91 5.51 1,000 0 0.0
09/04/2010
5.53
 32,500 5.28 5.53 5.39 0 7,800 -0.2
08/04/2010
5.28
 17,900 4.95 5.30 5.16 1,700 10,000 -0.2
07/04/2010
4.95
 9,800 5.02 5.02 4.85 8,000 1,000 0.1
06/04/2010
5.02
 3,800 4.92 5.02 4.60 1,000 0 0.0
05/04/2010
4.92
 2,600 4.92 5.02 4.90 0 0 0
02/04/2010
4.92
 1,800 4.92 4.92 4.88 500 0 0.0
01/04/2010
4.92
 1,900 4.81 4.92 4.69 1,000 0 0.0
31/03/2010
4.81
 900 4.92 4.92 4.81 0 0 0
30/03/2010
4.92
 2,200 5.16 5.16 4.92 1,400 0 0.0
29/03/2010
5.16
 5,100 5.16 5.49 4.92 2,500 0 0.1
26/03/2010
5.16
 0 5.16 5.16 5.16 0 0 0
25/03/2010
5.16
 0 5.16 5.16 5.16 0 0 0
24/03/2010
5.16
 3,000 5.16 5.16 5.16 0 0 0
23/03/2010
5.16
 1,000 5.16 5.16 5.16 0 0 0
22/03/2010
5.16
 600 5.04 5.16 5.16 0 0 0
19/03/2010
5.04
 1,000 5.16 5.25 5.04 0 0 0
18/03/2010
5.16
 300 5.06 5.16 5.16 0 0 0
17/03/2010
5.06
 1,100 5.30 5.30 5.06 0 0 0
16/03/2010
5.30
 7,400 5.28 5.39 5.28 4,300 600 0.1
15/03/2010
5.28
 9,100 5.25 5.51 5.28 4,300 0 0.1
12/03/2010
5.25
 6,700 5.25 5.49 5.18 2,400 0 0.1
11/03/2010
5.25
 1,100 5.25 5.28 5.25 1,000 0 0.0
10/03/2010
5.25
 500 5.23 5.25 5.25 0 0 0
09/03/2010
5.23
 4,600 5.16 5.25 5.23 0 0 0
08/03/2010
5.16
 11,100 5.06 5.28 5.09 1,900 0 0.0
05/03/2010
5.06
 2,700 5.06 5.06 5.06 2,000 100 0.0
04/03/2010
5.06
 13,300 5.04 5.11 5.04 0 0 0
03/03/2010
5.04
 9,700 5.16 5.16 4.92 1,800 0 0.0
02/03/2010
5.16
 600 5.39 5.39 5.16 0 0 0
01/03/2010
5.39
 700 5.16 5.39 5.16 600 100 0.0
26/02/2010
5.16
 800 5.28 5.28 5.09 0 0 0
25/02/2010
5.28
 100 5.28 5.28 5.28 0 100 -0.0
24/02/2010
5.28
 300 5.58 5.58 5.28 0 0 0
23/02/2010
5.58
 0 5.58 5.58 5.58 0 0 0
22/02/2010
5.58
 0 5.58 5.58 5.58 0 0 0
12/02/2010
5.58
 0 5.63 5.58 5.58 0 0 0
11/02/2010
5.63
 500 5.30 5.63 5.51 500 0 0.0
10/02/2010
5.30
 0 5.30 5.30 5.30 0 0 0
09/02/2010
5.30
 0 5.23 5.30 5.30 0 0 0
08/02/2010
5.23
 2,400 5.39 5.39 5.23 2,400 0 0.1
05/02/2010
5.39
 2,100 5.56 5.56 5.28 600 0 0.0
04/02/2010
5.56
 200 5.32 5.56 5.16 0 0 0
03/02/2010
5.32
 500 5.39 5.39 5.25 300 0 0.0
02/02/2010
5.39
 1,900 5.51 5.51 5.37 1,900 1,000 0.0
01/02/2010
5.51
 500 5.37 5.51 5.25 300 0 0.0
29/01/2010
5.37
 500 5.35 5.37 5.18 0 0 0
28/01/2010
5.35
 2,700 5.44 5.44 5.35 0 0 0
27/01/2010
5.44
 700 5.58 5.58 5.44 0 0 0
26/01/2010
5.58
 5,900 5.23 5.58 5.39 3,100 0 0.1
25/01/2010
5.23
 0 5.23 5.23 5.23 0 0 0
22/01/2010
5.23
 200 5.28 5.28 5.23 0 0 0
21/01/2010
5.28
 3,000 5.28 5.28 5.28 0 900 -0.0
20/01/2010
5.28
 100 5.28 5.28 5.28 0 0 0
19/01/2010
5.28
 900 4.97 5.28 4.76 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |