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)
08/07/2009
3.78
 3,200 3.66 3.78 3.76 0 0 0
07/07/2009
3.66
 9,000 3.73 3.92 3.66 0 0 0
06/07/2009
3.73
 6,400 3.55 3.76 3.66 2,600 0 0
03/07/2009
3.55
 600 3.55 3.55 3.55 300 0 0
02/07/2009
3.55
 2,900 3.37 3.55 3.55 0 0 0
01/07/2009
3.37
 14,100 3.44 3.44 3.28 0 4,000 0
30/06/2009
3.44
 4,300 3.55 3.55 3.44 0 900 0
29/06/2009
3.55
 7,500 3.55 3.62 3.44 0 0 0
26/06/2009
3.55
 3,200 3.57 3.64 3.55 0 0 0
25/06/2009
3.57
 6,100 3.53 3.76 3.55 0 0 0
24/06/2009
3.53
 2,100 3.28 3.53 3.53 0 0 0
23/06/2009
3.28
 13,600 3.48 3.48 3.28 0 3,100 0
22/06/2009
3.48
 14,100 3.76 3.76 3.48 0 5,600 0
19/06/2009
3.76
 5,400 3.66 3.78 3.69 1,500 0 0
18/06/2009
3.66
 5,400 3.64 3.66 3.66 0 0 0
17/06/2009
3.64
 26,100 3.60 3.64 3.37 7,000 0 0
16/06/2009
3.60
 16,200 3.85 3.85 3.60 0 400 0
15/06/2009
3.85
 13,500 3.96 4.12 3.85 0 4,500 0
12/06/2009
3.96
 26,100 4.17 4.38 3.89 0 2,000 0
11/06/2009
4.17
 36,800 3.96 4.17 3.89 0 0 0
10/06/2009
3.96
 16,300 4.15 4.24 3.94 0 2,000 0
09/06/2009
4.15
 40,200 4.15 4.42 4.12 0 3,000 0
08/06/2009
4.15
 23,400 3.92 4.15 4.05 0 2,000 0
05/06/2009
3.92
 92,500 3.69 3.94 3.76 1,500 2,300 0
04/06/2009
3.69
 20,400 3.64 3.76 3.64 0 1,500 0
03/06/2009
3.64
 4,500 3.69 3.69 3.62 0 0 0
02/06/2009
3.69
 21,800 3.69 3.89 3.69 0 2,800 0
01/06/2009
3.69
 26,800 3.48 3.69 3.46 9,900 0 0
29/05/2009
3.48
 4,100 3.46 3.48 3.34 0 0 0
28/05/2009
3.46
 21,700 3.66 3.66 3.46 0 0 0
27/05/2009
3.66
 19,200 3.73 3.94 3.55 0 1,000 0
26/05/2009
3.73
 19,000 3.73 3.92 3.62 1,500 0 0
25/05/2009
3.73
 42,400 3.50 3.73 3.50 1,100 0 0
22/05/2009
3.50
 19,200 3.46 3.69 3.25 3,500 0 0
21/05/2009
3.46
 13,700 3.30 3.46 3.46 0 0 0
20/05/2009
3.30
 38,000 3.09 3.30 3.12 5,000 0 0
19/05/2009
3.09
 14,100 3.07 3.09 3.07 2,100 1,000 0
18/05/2009
3.07
 10,800 3.05 3.09 2.98 2,000 0 0
15/05/2009
3.05
 14,200 2.91 3.05 2.91 7,000 0 0
14/05/2009
2.91
 14,400 3.02 3.02 2.82 3,800 11,300 0
13/05/2009
3.02
 12,900 3.00 3.05 2.98 9,900 0 0
12/05/2009
3.00
 22,500 2.93 3.00 2.84 1,500 0 0
11/05/2009
2.93
 5,600 2.95 2.98 2.82 0 0 0
08/05/2009
2.95
 9,400 3.05 3.05 2.82 0 1,500 0
07/05/2009
3.05
 8,200 2.82 3.05 2.89 0 0 0
06/05/2009
2.82
 9,700 3.02 3.02 2.82 1,000 0 0
05/05/2009
3.02
 42,900 2.86 3.02 2.98 7,200 0 0
04/05/2009
2.86
 20,900 2.77 2.86 2.75 0 0 0
29/04/2009
2.77
 12,800 2.73 2.82 2.63 0 0 0
28/04/2009
2.73
 8,900 2.70 2.86 2.68 3,000 0 0
27/04/2009
2.70
 1,900 2.57 2.70 2.63 0 0 0
24/04/2009
2.57
 4,400 2.52 2.57 2.45 0 0 0
23/04/2009: Cổ tức tiền mặt tỉ lệ: 5.5%
23/04/2009
2.52
 1,200 2.37 2.52 2.41 0 0 0
22/04/2009
2.37
 0 2.46 2.37 2.37 0 0 0
21/04/2009
2.46
 3,700 2.33 2.46 2.17 0 0 0
20/04/2009
2.33
 3,500 2.44 2.44 2.33 0 0 0
17/04/2009
2.44
 4,100 2.54 2.54 2.41 0 0 0
16/04/2009
2.54
 9,100 2.61 2.61 2.50 0 0 0
15/04/2009
2.61
 3,600 2.83 2.83 2.61 0 0 0
14/04/2009
2.83
 19,300 2.68 2.83 2.68 0 0 0
13/04/2009
2.68
 15,200 2.46 2.68 2.57 0 0 0
10/04/2009
2.46
 7,500 2.39 2.52 2.37 0 0 0
09/04/2009
2.39
 3,100 2.31 2.39 2.31 0 0 0
08/04/2009
2.31
 700 2.39 2.46 2.31 0 0 0
07/04/2009
2.39
 7,200 2.28 2.39 2.28 0 0 0
03/04/2009
2.28
 18,500 2.26 2.31 2.22 0 0 0
02/04/2009
2.26
 3,800 2.26 2.26 2.22 0 0 0
01/04/2009
2.26
 3,100 2.22 2.26 2.20 0 0 0
31/03/2009
2.22
 12,300 2.20 2.22 2.17 0 9,000 0
30/03/2009
2.20
 1,900 2.22 2.22 2.20 0 0 0
27/03/2009
2.22
 3,100 2.28 2.28 2.17 0 0 0
26/03/2009
2.28
 10,300 2.20 2.28 2.20 0 0 0
25/03/2009
2.20
 2,400 2.28 2.28 2.20 0 0 0
24/03/2009
2.28
 5,000 2.28 2.31 2.24 0 0 0
23/03/2009
2.28
 100 2.28 2.28 2.28 0 0 0
20/03/2009
2.28
 7,800 2.24 2.28 2.09 0 0 0
19/03/2009
2.24
 100 2.28 2.28 2.24 0 0 0
18/03/2009
2.28
 9,200 2.17 2.28 2.20 0 0 0
17/03/2009
2.17
 1,100 2.22 2.22 2.13 0 0 0
16/03/2009
2.22
 0 2.22 2.22 2.22 0 0 0
13/03/2009
2.22
 0 2.24 2.22 2.22 0 0 0
12/03/2009
2.24
 14,100 2.20 2.26 2.17 0 0 0
11/03/2009
2.20
 5,100 2.20 2.26 2.20 0 0 0
10/03/2009
2.20
 0 2.20 2.20 2.20 0 0 0
09/03/2009
2.20
 0 2.22 2.20 2.20 0 0 0
06/03/2009
2.22
 7,100 2.22 2.22 2.17 0 2,100 0
05/03/2009
2.22
 8,300 2.17 2.22 2.07 0 3,700 0
04/03/2009
2.17
 2,500 2.17 2.17 2.17 0 0 0
03/03/2009
2.17
 1,900 2.22 2.22 2.13 0 0 0
02/03/2009
2.22
 4,100 2.22 2.22 2.17 0 0 0
27/02/2009
2.22
 6,500 2.22 2.22 2.13 0 0 0
26/02/2009
2.22
 2,100 2.24 2.24 2.13 0 0 0
25/02/2009
2.24
 2,100 2.17 2.24 2.20 0 0 0
24/02/2009
2.17
 10,100 2.17 2.17 2.09 0 0 0
23/02/2009
2.17
 2,800 2.17 2.17 2.15 0 0 0
20/02/2009
2.17
 7,400 2.20 2.20 2.17 0 0 0
19/02/2009
2.20
 2,500 2.09 2.20 2.17 0 0 0
18/02/2009
2.09
 2,100 2.24 2.24 2.09 0 0 0
17/02/2009
2.24
 3,600 2.20 2.24 2.20 0 0 0
16/02/2009
2.20
 400 2.24 2.24 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |