CTCP VICEM Bao bì Bút Sơn (bbs)

12.90
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
(2025-11-05) 		-0.30 -2.27% 4,700 -200 -0.0
12.90
13.20
12.90
2 tháng
(2025-10-06) 		1.20 10.26% 6,200 -200 -0.0
10.90
13.20
12.90
3 tháng
(2025-09-08) 		-0.10 -0.77% 10,100 -200 -0.0
10.90
13.20
12.90
6 tháng
(2025-06-09) 		-0.01 -0.07% 51,500 9,000 0.1
10.90
20.58
12.90
12 tháng
(2024-12-10) 		3.45 36.53% 62,584 7,700 0.1
9.45
20.58
12.90
24 tháng
(2023-12-18) 		3.45 36.53% 150,638 5,200 0.1
8.59
20.58
12.90
36 tháng
(2022-12-21) 		4.40 51.84% 1,591,951 3,400 0.1
7.72
20.58
12.90
60 tháng
(2020-12-31) 		5.39 71.69% 3,654,094 10,467 0.2
6.26
20.58
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2009
5.25
 1,100 5.58 5.58 5.25 0 0 0
25/11/2009
5.58
 3,000 5.98 5.98 5.58 700 100 0
24/11/2009
5.98
 0 6.21 5.98 5.98 0 0 0
23/11/2009
6.21
 4,200 5.86 6.21 5.98 200 0 0
20/11/2009
5.86
 2,400 6.10 6.31 5.86 0 0 0
19/11/2009
6.10
 5,600 6.31 6.31 6.10 1,000 3,800 0
18/11/2009
6.31
 600 5.86 6.31 5.86 0 0 0
17/11/2009
5.86
 700 6.21 6.33 5.86 0 0 0
16/11/2009
6.21
 2,100 6.24 6.33 6.21 1,300 0 0
13/11/2009
6.24
 2,100 6.21 6.33 6.21 0 1,200 0
12/11/2009
6.21
 5,600 6.10 6.35 6.21 2,000 3,300 0
11/11/2009
6.10
 2,800 5.79 6.14 5.79 1,700 0 0
10/11/2009
5.79
 0 5.79 5.79 5.79 0 0 0
09/11/2009
5.79
 10,800 6.14 6.14 5.77 0 0 0
06/11/2009
6.14
 16,700 6.24 6.24 6.07 4,700 3,600 0
05/11/2009
6.24
 18,600 5.74 6.31 5.51 8,000 1,000 0
04/11/2009
5.74
 12,600 5.88 6.10 5.74 0 0 0
03/11/2009
5.88
 18,200 6.24 6.24 5.88 0 0 0
02/11/2009
6.24
 8,500 6.56 6.56 6.24 1,500 0 0
30/10/2009
6.56
 14,900 6.56 7.03 6.56 0 100 0
29/10/2009
6.56
 28,600 6.63 7.08 6.33 1,000 100 0
28/10/2009
6.63
 52,400 6.54 6.71 6.56 0 0 0
27/10/2009
6.54
 37,700 6.21 6.54 6.03 0 3,000 0
26/10/2009
6.21
 42,400 5.93 6.47 6.10 0 0 0
23/10/2009
5.93
 35,100 6.21 6.45 5.93 5,200 17,000 0
22/10/2009
6.21
 14,600 6.47 6.52 6.21 0 10,200 0
21/10/2009
6.47
 114,300 6.24 6.68 6.33 52,700 5,000 0
20/10/2009
6.24
 48,000 5.93 6.33 6.07 1,300 0 0
19/10/2009
5.93
 3,700 6.24 6.24 5.88 0 0 0
16/10/2009: Cổ tức tiền mặt tỉ lệ: 6%
16/10/2009
6.24
 49,300 5.98 6.35 5.81 7,100 5,100 0
15/10/2009
5.98
 70,200 5.66 5.98 5.96 3,000 16,900 0
14/10/2009
5.66
 39,400 5.34 5.66 5.29 2,900 100 0
13/10/2009
5.34
 26,600 5.38 5.45 5.27 400 11,300 0
12/10/2009
5.38
 33,900 5.38 5.50 5.27 0 3,000 0
09/10/2009
5.38
 15,100 5.47 5.52 5.20 5,500 8,200 0
08/10/2009
5.47
 4,900 5.43 5.57 5.38 900 0 0
07/10/2009
5.43
 26,800 5.13 5.43 5.22 16,400 10,200 0
06/10/2009
5.13
 24,400 4.81 5.13 4.81 7,900 500 0
05/10/2009
4.81
 2,200 4.81 4.83 4.81 0 0 0
02/10/2009
4.81
 12,200 5.11 5.11 4.72 0 1,000 0
01/10/2009
5.11
 14,900 4.97 5.11 4.83 0 5,000 0
30/09/2009
4.97
 35,800 4.60 4.97 4.49 2,000 0 0
29/09/2009
4.60
 7,300 4.67 4.70 4.58 1,000 0 0
28/09/2009
4.67
 3,300 4.65 4.72 4.58 0 0 0
25/09/2009
4.65
 12,500 4.60 4.67 4.63 2,500 0 0
24/09/2009
4.60
 12,900 4.72 4.72 4.58 0 0 0
23/09/2009
4.72
 13,100 4.74 4.81 4.72 2,200 0 0
22/09/2009
4.74
 12,600 4.72 4.81 4.60 8,800 0 0
21/09/2009
4.72
 7,500 4.58 4.81 4.65 1,000 0 0
18/09/2009
4.58
 13,300 4.67 4.70 4.58 1,000 0 0
17/09/2009
4.67
 6,500 4.79 4.92 4.67 1,000 1,500 0
16/09/2009
4.79
 4,500 4.67 4.92 4.70 0 0 0
15/09/2009
4.67
 17,500 4.49 4.70 4.56 0 0 0
14/09/2009
4.49
 22,700 4.28 4.49 4.35 100 0 0
11/09/2009
4.28
 18,200 4.12 4.28 4.17 3,100 0 0
10/09/2009
4.12
 12,400 4.05 4.12 3.89 900 0 0
09/09/2009
4.05
 7,500 4.03 4.08 4.01 1,000 0 0
08/09/2009
4.03
 11,500 3.94 4.08 4.03 2,000 0 0
07/09/2009
3.94
 5,300 4.01 4.03 3.89 0 0 0
04/09/2009
4.01
 7,900 4.03 4.03 3.99 3,000 0 0
03/09/2009
4.03
 11,400 4.10 4.10 4.01 0 0 0
01/09/2009
4.10
 13,000 4.17 4.17 4.08 1,000 0 0
31/08/2009
4.17
 27,100 4.01 4.21 4.12 4,600 0 0
28/08/2009
4.01
 15,500 3.85 4.01 3.89 4,500 0 0
27/08/2009
3.85
 5,000 3.89 3.89 3.85 0 0 0
26/08/2009
3.89
 8,400 3.96 3.96 3.85 0 0 0
25/08/2009
3.96
 16,700 4.01 4.01 3.87 500 0 0
24/08/2009
4.01
 31,100 3.96 4.03 3.92 10,300 0 0
21/08/2009
3.96
 30,200 3.96 4.03 3.89 18,100 0 0
20/08/2009
3.96
 15,800 3.96 4.03 3.96 100 0 0
19/08/2009
3.96
 16,300 3.89 4.08 3.92 4,500 0 0
18/08/2009
3.89
 12,900 3.85 3.92 3.78 4,700 0 0
17/08/2009
3.85
 12,500 3.83 3.89 3.85 6,700 0 0
14/08/2009
3.83
 6,100 3.87 3.87 3.83 1,800 0 0
13/08/2009
3.87
 9,200 3.78 3.89 3.80 5,500 0 0
12/08/2009
3.78
 11,800 3.78 3.85 3.76 0 0 0
11/08/2009
3.78
 7,100 3.78 3.78 3.73 2,600 0 0
10/08/2009
3.78
 17,500 3.69 3.78 3.69 8,500 0 0
07/08/2009
3.69
 5,000 3.69 3.73 3.69 0 0 0
06/08/2009
3.69
 10,700 3.73 3.83 3.69 5,000 0 0
05/08/2009
3.73
 2,700 3.71 3.73 3.66 0 0 0
04/08/2009
3.71
 13,200 3.66 3.76 3.64 0 100 0
03/08/2009
3.66
 3,200 3.69 3.78 3.57 0 0 0
31/07/2009
3.69
 3,600 3.57 3.89 3.66 0 0 0
30/07/2009
3.57
 600 3.66 3.80 3.57 0 0 0
29/07/2009
3.66
 4,000 3.66 3.66 3.66 0 0 0
28/07/2009
3.66
 9,000 3.78 3.89 3.66 0 0 0
27/07/2009
3.78
 5,900 3.83 4.05 3.78 0 0 0
24/07/2009
3.83
 14,300 3.60 3.83 3.71 0 0 0
23/07/2009
3.60
 1,300 3.44 3.60 3.55 0 0 0
22/07/2009
3.44
 3,300 3.23 3.44 3.30 0 0 0
21/07/2009
3.23
 2,000 3.44 3.44 3.23 0 0 0
20/07/2009
3.44
 1,000 3.62 3.62 3.44 0 0 0
17/07/2009
3.62
 400 3.62 3.64 3.62 0 0 0
16/07/2009
3.62
 1,600 3.69 3.69 3.62 0 0 0
15/07/2009
3.69
 1,500 3.50 3.69 3.55 0 0 0
14/07/2009
3.50
 2,300 3.66 3.66 3.50 0 0 0
13/07/2009
3.66
 5,200 3.64 3.89 3.57 0 0 0
10/07/2009
3.64
 8,400 3.80 3.83 3.64 0 0 0
09/07/2009
3.80
 8,400 3.78 3.80 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |