CTCP VICEM Bao bì Bút Sơn (bbs)

11.80
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
(2026-02-23) 		-0.60 -4.84% 3,500 0 0
9.80
12.40
11.80
2 tháng
(2026-01-16) 		-1.40 -10.61% 6,100 0 0
9.80
13.20
11.80
3 tháng
(2025-12-17) 		-1.10 -8.53% 10,300 0 0
9.80
13.20
11.80
6 tháng
(2025-09-18) 		0.10 0.85% 16,600 -200 -0.0
9.80
13.20
11.80
12 tháng
(2025-03-24) 		1.04 9.69% 67,300 7,700 0.1
9.80
20.58
11.80
24 tháng
(2024-03-27) 		2.35 24.89% 122,448 5,200 0.1
8.59
20.58
11.80
36 tháng
(2023-04-03) 		3.30 38.90% 193,123 4,700 0.1
7.72
20.58
11.80
60 tháng
(2021-04-12) 		3.23 37.72% 3,473,689 9,700 0.2
6.66
20.58
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |