CTCP VICEM Bao bì Bút Sơn (bbs)

10.10
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
(2024-10-23) 		-1.90 -16.81% 5,113 0 0
9.40
11.30
10.10
2 tháng
(2024-09-23) 		-1.70 -15.32% 9,357 0 0
9.40
11.30
10.10
3 tháng
(2024-08-26) 		-1.60 -14.55% 11,657 0 0
9.40
11.30
10.10
6 tháng
(2024-05-27) 		0.13 1.36% 41,167 -100 -0.0
9.18
11.30
10.10
12 tháng
(2023-11-28) 		-0.70 -6.93% 95,967 -2,500 -0.0
9.18
11.94
10.10
24 tháng
(2022-12-05) 		0.32 3.51% 1,528,480 -4,300 -0.0
8.26
11.94
10.10
36 tháng
(2021-12-08) 		-0.30 -3.12% 3,164,954 -1,500 -0.0
7.69
11.94
10.10
60 tháng
(2019-12-19) 		1.74 22.76% 3,646,476 6,967 0.1
6.34
11.94
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
8.17
 1,200 8.17 8.24 8.17 0 0 0
19/04/2021
8.17
 200 8.10 8.17 8.10 0 0 0
16/04/2021
8.10
 955 8.10 8.17 8.10 0 0 0
15/04/2021
8.10
 0 8.10 8.10 8.10 0 0 0
14/04/2021
8.10
 400 8.60 8.60 8.10 0 0 0
13/04/2021
8.60
 2,400 9.16 9.16 8.60 100 0 0.0
12/04/2021
9.16
 300 8.38 9.16 8.38 0 0 0
09/04/2021
8.38
 502 9.09 9.09 8.24 0 0 0
08/04/2021
9.09
 1,140 8.38 9.09 8.45 0 0 0
07/04/2021
8.38
 2,300 9.16 9.16 8.24 0 0 0
06/04/2021
9.16
 1,150 8.60 9.16 7.75 0 0 0
05/04/2021
8.60
 1,210 8.10 8.60 7.89 0 0 0
02/04/2021
8.10
 200 8.45 8.45 7.61 0 0 0
01/04/2021
8.45
 0 8.45 8.45 8.45 0 0 0
31/03/2021
8.45
 0 8.45 8.45 8.45 0 0 0
30/03/2021
8.45
 99 8.45 8.45 8.45 0 0 0
29/03/2021
8.45
 5,000 8.10 8.45 8.45 0 0 0
26/03/2021
8.10
 6,200 8.10 8.17 8.10 0 0 0
25/03/2021
8.10
 200 8.17 8.17 8.10 0 0 0
24/03/2021
8.17
 6,166 8.17 8.88 8.17 0 0 0
23/03/2021
8.17
 1,000 8.17 8.17 8.17 0 0 0
22/03/2021
8.17
 0 8.17 8.17 8.17 0 0 0
19/03/2021
8.17
 2,300 8.17 8.17 8.17 0 0 0
18/03/2021
8.17
 100 7.89 8.17 8.17 0 0 0
17/03/2021
7.89
 0 7.89 7.89 7.89 0 0 0
16/03/2021
7.89
 100 7.96 7.96 7.89 0 0 0
15/03/2021
7.96
 1,900 7.89 7.96 7.75 0 0 0
12/03/2021
7.89
 631 7.75 7.89 7.89 0 0 0
11/03/2021
7.75
 100 7.75 7.75 7.75 0 0 0
10/03/2021
7.75
 1,000 7.96 7.96 7.75 0 0 0
09/03/2021
7.96
 0 7.96 7.96 7.96 0 0 0
08/03/2021
7.96
 2,631 8.17 8.95 7.96 0 0 0
05/03/2021
8.17
 126,800 7.47 8.17 7.75 0 0 0
04/03/2021
7.47
 0 7.47 7.47 7.47 0 0 0
03/03/2021
7.47
 100 7.47 7.47 7.47 0 0 0
02/03/2021
7.47
 99 7.47 7.47 7.47 0 0 0
01/03/2021
7.47
 600 7.33 7.47 7.33 0 0 0
26/02/2021
7.33
 2,033 7.33 7.33 7.33 0 0 0
25/02/2021
7.33
 200 7.33 7.33 7.33 0 0 0
24/02/2021
7.33
 1,010 7.12 7.33 7.05 0 0 0
23/02/2021
7.12
 100 7.12 7.12 7.12 0 0 0
22/02/2021
7.12
 700 7.33 7.33 7.12 0 0 0
19/02/2021
7.33
 2,100 7.33 7.33 7.05 0 0 0
18/02/2021
7.33
 2,801 6.97 7.33 7.05 0 0 0
17/02/2021
6.97
 100 6.90 6.97 6.97 0 0 0
09/02/2021
6.90
 100 7.47 7.47 6.90 0 0 0
08/02/2021
7.47
 0 7.47 7.47 7.47 0 0 0
05/02/2021
7.47
 0 7.47 7.47 7.47 0 0 0
04/02/2021
7.47
 300 6.83 7.47 6.83 0 0 0
03/02/2021
6.83
 100 6.69 6.83 6.83 0 0 0
02/02/2021
6.69
 133 7.33 7.33 6.69 0 33 -0.0
01/02/2021
7.33
 0 7.33 7.33 7.33 0 0 0
29/01/2021
7.33
 0 7.33 7.33 7.33 0 0 0
28/01/2021
7.33
 100 8.10 8.10 7.33 0 0 0
27/01/2021
8.10
 3,100 7.40 8.10 6.69 0 0 0
26/01/2021
7.40
 0 7.40 7.40 7.40 0 0 0
25/01/2021
7.40
 800 7.75 7.75 7.40 0 0 0
22/01/2021
7.75
 200 7.75 7.75 7.75 0 0 0
21/01/2021
7.75
 0 7.75 7.75 7.75 0 0 0
20/01/2021
7.75
 400 8.38 8.38 7.75 0 0 0
19/01/2021
8.38
 0 8.38 8.38 8.38 0 0 0
18/01/2021
8.38
 3,000 8.88 8.88 8.03 800 0 0.0
15/01/2021
8.88
 2,100 8.24 9.02 7.47 0 0 0
14/01/2021
8.24
 0 8.24 8.24 8.24 0 0 0
13/01/2021
8.24
 100 7.75 8.24 8.24 0 0 0
12/01/2021
7.75
 100 7.75 7.75 7.75 0 0 0
11/01/2021
7.75
 300 7.75 7.75 7.75 0 0 0
08/01/2021
7.75
 1,000 8.24 8.24 7.75 0 0 0
07/01/2021
8.24
 0 8.24 8.24 8.24 0 0 0
06/01/2021
8.24
 7,000 8.24 8.24 7.75 0 0 0
05/01/2021
8.24
 1,100 8.31 8.31 8.03 0 0 0
04/01/2021
8.31
 100 8.03 8.31 8.31 0 0 0
31/12/2020
8.03
 100 7.61 8.03 8.03 0 0 0
30/12/2020
7.61
 8 7.61 7.61 7.61 0 0 0
29/12/2020
7.61
 0 7.61 7.61 7.61 0 0 0
28/12/2020
7.61
 0 7.61 7.61 7.61 0 0 0
25/12/2020
7.61
 23 7.61 7.61 7.61 0 0 0
24/12/2020
7.61
 50 7.61 7.61 7.61 0 0 0
23/12/2020
7.61
 600 8.38 8.38 7.61 0 0 0
22/12/2020
8.38
 0 8.38 8.38 8.38 0 0 0
21/12/2020
8.38
 1,700 8.38 8.38 8.38 1,700 0 0.0
18/12/2020
8.38
 558 8.38 8.38 8.38 0 0 0
17/12/2020
8.38
 0 8.38 8.38 8.38 0 0 0
16/12/2020
8.38
 0 8.38 8.38 8.38 0 0 0
15/12/2020
8.38
 100 7.75 8.38 8.38 0 0 0
14/12/2020
7.75
 100 7.05 7.75 7.75 0 0 0
11/12/2020
7.05
 0 7.05 7.05 7.05 0 0 0
10/12/2020
7.05
 33 7.05 7.05 7.05 0 0 0
09/12/2020
7.05
 0 7.05 7.05 7.05 0 0 0
08/12/2020
7.05
 0 7.05 7.05 7.05 0 0 0
07/12/2020
7.05
 100 7.05 7.05 7.05 0 0 0
04/12/2020
7.05
 0 7.05 7.05 7.05 0 0 0
03/12/2020
7.05
 0 7.05 7.05 7.05 0 0 0
02/12/2020
7.05
 0 7.05 7.05 7.05 0 0 0
01/12/2020
7.05
 120 7.33 7.33 7.05 0 0 0
30/11/2020
7.33
 10 7.33 7.33 7.33 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 7%
27/11/2020
7.33
 0 7.33 7.33 7.33 0 0 0
26/11/2020
7.33
 0 7.33 7.33 7.33 0 0 0
25/11/2020
7.33
 0 7.33 7.33 7.33 0 0 0
24/11/2020
7.33
 0 7.33 7.33 7.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |