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)
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
13/02/2009
2.24
 700 2.20 2.24 2.20 0 0 0
12/02/2009
2.20
 1,600 2.07 2.20 2.20 0 0 0
11/02/2009
2.07
 1,000 2.20 2.20 2.07 0 0 0
10/02/2009
2.20
 0 2.20 2.20 2.20 0 0 0
09/02/2009
2.20
 0 2.20 2.20 2.20 0 0 0
06/02/2009
2.20
 5,700 2.17 2.20 2.20 0 0 0
05/02/2009
2.17
 3,800 2.17 2.17 2.11 0 0 0
04/02/2009
2.17
 600 2.17 2.17 2.17 0 0 0
03/02/2009
2.17
 4,400 2.17 2.17 2.13 0 0 0
02/02/2009
2.17
 0 2.17 2.17 2.17 0 0 0
23/01/2009
2.17
 100 2.17 2.17 2.17 0 0 0
22/01/2009
2.17
 1,400 2.17 2.17 2.17 0 0 0
21/01/2009
2.17
 500 2.17 2.17 2.17 0 0 0
20/01/2009
2.17
 300 2.11 2.17 2.17 0 0 0
19/01/2009
2.11
 1,200 2.09 2.17 2.11 0 0 0
16/01/2009
2.09
 1,000 2.17 2.24 2.07 0 0 0
15/01/2009
2.17
 6,200 2.13 2.20 2.17 0 0 0
14/01/2009
2.13
 5,500 2.09 2.22 2.13 3,400 0 0
13/01/2009
2.09
 3,800 2.15 2.15 2.02 0 0 0
12/01/2009
2.15
 0 2.17 2.15 2.15 0 0 0
09/01/2009
2.17
 5,500 2.13 2.17 2.15 3,000 0 0
08/01/2009
2.13
 7,700 2.17 2.20 2.11 6,700 0 0
07/01/2009
2.17
 7,600 2.11 2.24 2.17 5,800 0 0
06/01/2009
2.11
 1,700 2.04 2.13 2.11 0 0 0
05/01/2009
2.04
 700 2.02 2.04 2.04 0 0 0
02/01/2009
2.02
 3,400 2.13 2.20 2.02 0 0 0
31/12/2008
2.13
 0 2.13 2.13 2.13 0 0 0
30/12/2008
2.13
 5,300 2.13 2.17 2.07 0 0 0
29/12/2008
2.13
 500 2.00 2.13 2.11 0 0 0
26/12/2008
2.00
 700 2.04 2.04 2.00 0 0 0
25/12/2008
2.04
 1,100 2.13 2.13 2.04 0 0 0
24/12/2008
2.13
 2,800 2.13 2.13 2.07 0 0 0
23/12/2008
2.13
 1,400 2.17 2.17 2.13 0 0 0
22/12/2008
2.17
 3,800 2.11 2.17 2.11 0 0 0
19/12/2008
2.11
 9,600 1.98 2.11 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |