CTCP VICEM Bao bì Bút Sơn (bbs)

13.70
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
(2026-05-19) 		1.70 14.17% 7,800 0 0
10.30
13.70
13.70
2 tháng
(2026-04-20) 		2.50 22.32% 19,400 0 0
10.30
13.70
13.70
3 tháng
(2026-03-20) 		1.90 16.10% 247,600 0 0
10.20
13.70
13.70
6 tháng
(2025-12-22) 		0.80 6.20% 258,000 0 0
9.80
13.70
13.70
12 tháng
(2025-06-23) 		0.79 6.12% 305,700 6,200 0.1
9.80
20.58
13.70
24 tháng
(2024-06-28) 		5.02 57.92% 352,328 7,600 0.1
8.68
20.58
13.70
36 tháng
(2023-07-04) 		5.13 59.81% 433,338 4,700 0.1
8.50
20.58
13.70
60 tháng
(2021-07-14) 		6.71 96.10% 3,668,732 7,100 0.1
6.66
20.58
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2006
2.40
 3,500 2.40 2.42 2.40 0 0 0
20/10/2006
2.40
 3,100 2.40 2.42 2.40 0 0 0
19/10/2006
2.40
 500 2.42 2.42 2.40 0 0 0
18/10/2006
2.42
 2,000 2.40 2.42 2.42 0 0 0
17/10/2006
2.40
 2,100 2.44 2.44 2.38 0 0 0
16/10/2006
2.44
 300 2.47 2.47 2.44 0 0 0
13/10/2006
2.47
 100 2.47 2.47 2.47 0 0 0
12/10/2006
2.47
 2,000 2.44 2.49 2.44 0 0 0
11/10/2006
2.44
 5,800 2.47 2.51 2.40 0 0 0
10/10/2006
2.47
 400 2.49 2.49 2.47 0 0 0
09/10/2006
2.49
 1,900 2.49 2.49 2.49 0 0 0
06/10/2006
2.49
 5,000 2.49 2.53 2.47 0 0 0
05/10/2006
2.49
 2,200 2.49 2.49 2.49 0 0 0
04/10/2006
2.49
 3,100 2.49 2.49 2.47 0 0 0
03/10/2006
2.49
 2,100 2.53 2.53 2.45 0 0 0
02/10/2006
2.53
 1,700 2.49 2.63 2.49 0 0 0
29/09/2006
2.49
 3,800 2.53 2.53 2.49 0 0 0
28/09/2006
2.53
 2,300 2.49 2.53 2.53 0 0 0
27/09/2006
2.49
 700 2.58 2.58 2.49 0 0 0
26/09/2006
2.58
 5,000 2.53 2.62 2.53 0 0 0
25/09/2006
2.53
 1,500 2.53 2.53 2.53 0 0 0
22/09/2006
2.53
 4,600 2.53 2.54 2.53 0 0 0
21/09/2006
2.53
 3,700 2.53 2.54 2.53 0 0 0
20/09/2006
2.53
 2,500 2.54 2.54 2.49 0 0 0
19/09/2006
2.54
 2,800 2.51 2.56 2.51 0 0 0
18/09/2006
2.51
 0 2.51 2.51 2.51 0 0 0
15/09/2006
2.51
 1,600 2.58 2.58 2.51 0 0 0
14/09/2006
2.58
 3,500 2.54 2.58 2.58 0 0 0
13/09/2006
2.54
 3,600 2.56 2.58 2.49 0 0 0
12/09/2006
2.56
 7,000 2.62 2.62 2.53 0 0 0
11/09/2006
2.62
 2,100 2.58 2.63 2.58 0 0 0
08/09/2006
2.58
 10,400 2.62 2.62 2.58 0 0 0
07/09/2006
2.62
 13,500 2.67 2.67 2.58 0 0 0
06/09/2006
2.67
 3,300 2.65 2.69 2.63 0 0 0
05/09/2006
2.65
 4,200 2.60 2.67 2.58 0 0 0
01/09/2006
2.60
 2,000 2.58 2.60 2.58 0 0 0
31/08/2006
2.58
 5,800 2.63 2.63 2.58 0 0 0
30/08/2006
2.63
 2,500 2.58 2.67 2.60 0 0 0
29/08/2006
2.58
 1,300 2.65 2.65 2.58 0 0 0
28/08/2006
2.65
 2,300 2.60 2.67 2.51 0 0 0
25/08/2006
2.60
 1,200 2.51 2.60 2.58 0 0 0
24/08/2006
2.51
 8,000 2.54 2.60 2.49 0 0 0
23/08/2006
2.54
 3,200 2.58 2.58 2.53 0 0 0
22/08/2006
2.58
 1,000 2.63 2.63 2.58 0 0 0
21/08/2006
2.63
 300 2.78 2.78 2.58 0 0 0
18/08/2006
2.78
 300 2.81 2.81 2.76 0 0 0
17/08/2006
2.81
 5,800 2.70 2.85 2.76 0 0 0
16/08/2006
2.70
 6,900 2.67 2.76 2.67 0 0 0
15/08/2006
2.67
 1,400 2.67 2.76 2.62 0 0 0
14/08/2006
2.67
 9,900 2.49 2.74 2.63 0 0 0
11/08/2006
2.49
 2,000 2.51 2.51 2.49 0 0 0
10/08/2006
2.51
 1,500 2.47 2.58 2.49 0 0 0
09/08/2006
2.47
 3,200 2.33 2.49 2.42 0 0 0
08/08/2006
2.33
 2,000 2.53 2.53 2.31 0 0 0
07/08/2006
2.53
 4,100 2.56 2.58 2.49 0 0 0
04/08/2006
2.56
 8,900 2.49 2.58 2.53 0 0 0
03/08/2006
2.49
 1,100 2.42 2.56 2.49 0 0 0
02/08/2006
2.42
 400 2.42 2.42 2.42 0 0 0
01/08/2006
2.42
 600 2.53 2.53 2.40 0 0 0
31/07/2006
2.53
 2,900 2.58 2.58 2.45 0 0 0
28/07/2006
2.58
 1,000 2.67 2.67 2.58 0 0 0
27/07/2006
2.67
 100 2.49 2.67 2.67 0 0 0
26/07/2006
2.49
 300 2.56 2.56 2.44 0 0 0
25/07/2006
2.56
 8,300 2.83 2.83 2.56 0 0 0
24/07/2006
2.83
 5,500 2.85 2.85 2.56 0 0 0
21/07/2006
2.85
 400 2.85 2.85 2.85 0 0 0
20/07/2006
2.85
 100 2.76 2.85 2.85 0 0 0
19/07/2006
2.76
 500 2.78 2.78 2.76 0 0 0
18/07/2006: Cổ tức tiền mặt tỉ lệ: 5%
18/07/2006
2.78
 900 2.74 2.85 2.74 0 0 0
17/07/2006
2.74
 3,000 2.72 2.76 2.67 0 0 0
14/07/2006
2.72
 1,600 2.83 2.83 2.69 0 0 0
13/07/2006
2.83
 1,500 2.84 2.84 2.76 0 0 0
12/07/2006
2.84
 100 2.88 2.88 2.84 0 0 0
11/07/2006
2.88
 0 2.88 2.88 2.88 0 0 0
10/07/2006
2.88
 1,000 2.86 2.88 2.88 0 0 0
07/07/2006
2.86
 6,300 2.86 2.88 2.84 0 0 0
06/07/2006
2.86
 3,400 2.84 2.86 2.84 0 0 0
05/07/2006
2.84
 1,000 2.84 2.84 2.81 0 0 0
04/07/2006
2.84
 1,700 2.86 2.86 2.84 0 0 0
03/07/2006
2.86
 1,400 2.88 2.88 2.86 0 0 0
30/06/2006
2.88
 1,600 2.84 2.93 2.84 0 0 0
29/06/2006
2.84
 3,900 2.84 2.84 2.84 0 0 0
28/06/2006
2.84
 4,100 2.84 2.88 2.84 0 0 0
27/06/2006
2.84
 1,800 2.95 2.95 2.84 0 0 0
26/06/2006
2.95
 0 2.95 2.95 2.95 0 0 0
23/06/2006
2.95
 3,500 2.95 2.98 2.95 0 0 0
22/06/2006
2.95
 30,500 2.93 3.05 2.76 0 0 0
21/06/2006
2.93
 0 2.93 2.93 2.93 0 0 0
20/06/2006
2.93
 5,700 2.96 2.96 2.89 0 0 0
19/06/2006
2.96
 9,800 3.02 3.02 2.93 0 0 0
16/06/2006
3.02
 3,700 3.10 3.10 3.02 0 0 0
15/06/2006
3.10
 2,400 3.12 3.12 3.10 0 0 0
14/06/2006
3.12
 5,400 3.17 3.17 3.10 0 0 0
13/06/2006
3.17
 900 3.19 3.19 3.15 0 0 0
12/06/2006
3.19
 800 3.19 3.19 3.19 0 0 0
09/06/2006
3.19
 2,200 3.20 3.20 3.19 0 0 0
08/06/2006
3.20
 1,300 3.20 3.20 3.20 0 0 0
07/06/2006
3.20
 1,700 3.33 3.33 3.14 0 0 0
06/06/2006
3.33
 9,800 3.33 3.50 3.27 0 0 0
05/06/2006
3.33
 3,700 3.19 3.36 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |