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)
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
18/12/2008
1.98
 500 1.98 1.98 1.98 0 0 0
17/12/2008
1.98
 4,700 2.07 2.07 1.98 0 0 0
16/12/2008
2.07
 7,400 2.07 2.20 2.07 0 0 0
15/12/2008
2.07
 8,200 1.94 2.07 2.04 0 0 0
12/12/2008
1.94
 3,600 2.00 2.00 1.91 0 0 0
11/12/2008
2.00
 4,100 2.00 2.00 1.83 3,100 0 0
10/12/2008
2.00
 1,300 1.94 2.00 1.94 0 0 0
09/12/2008
1.94
 1,100 1.83 1.94 1.94 0 0 0
08/12/2008
1.83
 5,900 1.96 1.96 1.83 0 0 0
05/12/2008
1.96
 1,500 2.07 2.07 1.96 0 0 0
04/12/2008
2.07
 300 2.09 2.15 2.07 0 0 0
03/12/2008
2.09
 300 2.09 2.09 2.09 0 0 0
02/12/2008
2.09
 100 2.07 2.09 2.09 0 0 0
01/12/2008
2.07
 1,100 2.22 2.28 2.07 0 0 0
28/11/2008
2.22
 3,300 2.02 2.24 2.13 0 0 0
27/11/2008
2.02
 1,500 2.09 2.17 2.02 0 0 0
26/11/2008
2.09
 1,200 2.17 2.17 2.09 0 0 0
25/11/2008
2.17
 100 2.13 2.17 2.17 0 0 0
24/11/2008
2.13
 1,600 2.17 2.17 2.07 0 0 0
21/11/2008
2.17
 4,400 2.20 2.20 2.07 0 0 0
20/11/2008
2.20
 2,800 2.46 2.46 2.17 0 0 0
19/11/2008
2.46
 700 2.37 2.46 2.24 0 0 0
18/11/2008
2.37
 1,200 2.37 2.37 2.35 0 0 0
17/11/2008
2.37
 0 2.41 2.37 2.37 0 0 0
14/11/2008
2.41
 3,800 2.37 2.41 2.31 0 0 0
13/11/2008
2.37
 400 2.44 2.44 2.17 0 0 0
12/11/2008
2.44
 2,200 2.37 2.44 2.24 0 0 0
11/11/2008
2.37
 6,200 2.54 2.54 2.37 0 0 0
10/11/2008
2.54
 500 2.52 2.54 2.54 0 0 0
07/11/2008
2.52
 2,900 2.54 2.57 2.52 0 0 0
06/11/2008
2.54
 1,200 2.70 2.72 2.54 0 0 0
05/11/2008
2.70
 22,300 2.57 2.70 2.68 0 0 0
04/11/2008
2.57
 16,100 2.50 2.65 2.33 2,300 900 0
03/11/2008
2.50
 1,000 2.50 2.50 2.48 0 0 0
31/10/2008
2.50
 4,600 2.50 2.59 2.33 0 0 0
30/10/2008
2.50
 6,500 2.39 2.54 2.46 0 0 0
29/10/2008
2.39
 5,400 2.37 2.39 2.28 0 0 0
28/10/2008
2.37
 10,400 2.35 2.37 2.22 1,200 0 0
27/10/2008
2.35
 10,600 2.52 2.52 2.35 0 1,100 0
24/10/2008
2.52
 2,400 2.52 2.52 2.35 2,000 0 0
23/10/2008
2.52
 3,400 2.70 2.70 2.52 0 0 0
22/10/2008
2.70
 0 2.61 2.70 2.70 0 0 0
21/10/2008
2.61
 3,000 2.59 2.72 2.61 0 0 0
20/10/2008
2.59
 6,800 2.61 2.68 2.54 0 0 0
17/10/2008
2.61
 2,800 2.54 2.74 2.61 200 0 0
16/10/2008
2.54
 2,900 2.68 2.83 2.50 0 0 0
15/10/2008
2.68
 11,300 2.54 2.72 2.54 0 0 0
14/10/2008
2.54
 2,600 2.39 2.54 2.54 0 0 0
13/10/2008
2.39
 5,000 2.50 2.50 2.39 0 0 0
10/10/2008
2.50
 6,100 2.52 2.61 2.48 0 0 0
09/10/2008
2.52
 2,900 2.46 2.52 2.39 0 0 0
08/10/2008
2.46
 8,800 2.54 2.54 2.35 600 0 0
07/10/2008
2.54
 4,100 2.78 2.78 2.52 0 0 0
06/10/2008
2.78
 9,100 2.87 2.87 2.68 0 0 0
03/10/2008
2.87
 100 2.89 2.89 2.87 0 0 0
02/10/2008
2.89
 7,500 2.81 2.89 2.83 0 0 0
01/10/2008
2.81
 13,800 2.68 2.81 2.50 0 0 0
30/09/2008
2.68
 12,800 2.87 2.87 2.68 0 0 0
29/09/2008
2.87
 6,300 3.09 3.09 2.87 0 0 0
26/09/2008
3.09
 10,700 3.09 3.15 3.04 0 0 0
25/09/2008
3.09
 4,300 2.89 3.09 2.96 0 0 0
24/09/2008
2.89
 7,100 3.00 3.04 2.89 0 0 0
23/09/2008
3.00
 16,700 2.96 3.15 2.96 0 0 0
22/09/2008
2.96
 200 2.78 2.96 2.96 0 0 0
19/09/2008
2.78
 1,100 2.65 2.78 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |