CTCP VICEM Bao bì Bút Sơn (bbs)

10.40
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
(2026-09-08) 		-0.30 -2.54% 4,300 0 0
10.40
12.50
10.40
2 tháng
(2026-08-10) 		-1 -8% 7,500 1,600 0.0
10.40
12.50
10.40
3 tháng
(2026-07-10) 		-0.26 -2.20% 20,100 1,600 0.0
10.40
12.50
10.40
6 tháng
(2026-04-13) 		-0.44 -3.72% 272,300 1,600 0.0
9.44
12.69
10.40
12 tháng
(2025-10-13) 		0.39 3.50% 290,000 1,400 0.0
9.07
12.69
10.40
24 tháng
(2024-10-18) 		1.71 17.49% 355,033 9,300 0.1
8.14
19.06
10.40
36 tháng
(2023-10-24) 		3.23 39.04% 447,522 6,800 0.1
7.95
19.06
10.40
60 tháng
(2021-11-03) 		3.74 48.24% 3,572,722 7,700 0.1
6.66
19.06
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
8.40
 0 8.40 8.40 8.40 0 0 0
30/12/2021
8.40
 0 8.40 8.40 8.40 0 0 0
29/12/2021
8.40
 0 8.40 8.40 8.40 0 0 0
28/12/2021
8.40
 410 8.40 8.40 8.40 0 0 0
27/12/2021
8.73
 0 8.73 8.73 8.73 0 0 0
24/12/2021
8.73
 1,200 8.73 8.73 8.73 0 0 0
23/12/2021
8.66
 0 8.66 8.66 8.66 0 0 0
22/12/2021
8.66
 633 8.66 8.66 8.66 0 0 0
21/12/2021
7.89
 2,200 7.89 7.89 7.76 0 0 0
20/12/2021
7.95
 0 7.95 7.95 7.95 0 0 0
17/12/2021
7.95
 300 7.95 7.95 7.95 0 0 0
16/12/2021
8.34
 133 8.34 8.34 8.34 0 0 0
15/12/2021
8.34
 1,113 8.40 8.40 8.34 600 0 0.0
14/12/2021
8.73
 11 8.73 8.73 8.73 0 0 0
13/12/2021
8.73
 510 8.73 8.73 8.73 0 0 0
10/12/2021
8.73
 800 8.99 9.05 8.73 0 0 0
09/12/2021
9.05
 2,200 9.05 9.05 9.05 0 0 0
08/12/2021
8.40
 1,200 8.40 8.40 8.40 0 0 0
07/12/2021
8.08
 200 8.08 8.08 8.08 0 0 0
06/12/2021
7.82
 120 7.82 7.82 7.82 0 0 0
03/12/2021
8.27
 310 8.27 8.27 8.27 0 0 0
02/12/2021
8.27
 121 8.27 8.27 8.27 0 0 0
01/12/2021
9.05
 0 9.05 9.05 9.05 0 0 0
30/11/2021
9.05
 2,200 9.05 9.05 9.05 0 0 0
29/11/2021
9.05
 3,800 9.05 9.05 9.05 0 0 0
26/11/2021
9.37
 631 9.05 9.37 9.05 0 0 0
25/11/2021
8.66
 905 8.53 8.66 8.53 0 0 0
24/11/2021
8.60
 800 8.60 8.60 8.60 0 0 0
23/11/2021
8.60
 3,300 8.60 8.66 8.53 0 0 0
22/11/2021
8.60
 1,400 8.60 8.60 8.53 0 0 0
19/11/2021
8.60
 4,601 8.60 8.60 8.53 0 0 0
18/11/2021
8.60
 4,083 8.60 8.73 8.53 0 0 0
17/11/2021
8.60
 3,500 8.92 8.92 8.53 0 0 0
16/11/2021
8.21
 0 8.21 8.21 8.21 0 0 0
15/11/2021
8.21
 7,351 8.21 8.53 8.21 0 0 0
12/11/2021
8.40
 2,400 8.47 8.47 7.82 0 0 0
11/11/2021
8.34
 200 8.34 8.34 8.34 0 0 0
10/11/2021
8.15
 7,540 8.02 8.21 8.02 0 0 0
09/11/2021
8.02
 2,700 8.21 8.21 7.76 0 100 0.0
08/11/2021
7.76
 6,900 8.08 8.15 7.76 0 0 0
05/11/2021
7.76
 1,000 7.76 7.76 7.76 0 0 0
04/11/2021
7.76
 47 7.76 7.76 7.76 0 0 0
03/11/2021
7.76
 6,535 7.63 7.76 7.63 0 0 0
02/11/2021
7.76
 200 7.76 7.76 7.76 0 0 0
01/11/2021
7.76
 4,500 7.82 7.82 7.76 0 0 0
29/10/2021
7.76
 700 7.05 7.76 6.98 0 0 0
28/10/2021
7.69
 6,700 7.05 7.76 7.05 0 0 0
27/10/2021
7.63
 1,200 7.56 7.63 7.56 0 0 0
26/10/2021: Cổ tức tiền mặt tỉ lệ: 7%
26/10/2021
7.63
 1,847 7.76 7.76 7.63 0 0 0
25/10/2021
7.63
 1,600 7.51 7.63 7.51 0 0 0
22/10/2021
7.57
 7,900 7.63 7.63 7.51 0 0 0
21/10/2021
7.32
 2,900 7.57 7.63 7.20 0 0 0
20/10/2021
7.57
 7,500 7.57 7.63 7.51 0 0 0
19/10/2021
7.14
 925 7.32 7.32 7.14 0 0 0
18/10/2021
7.26
 2,010 7.26 7.26 7.26 0 0 0
15/10/2021
7.08
 508 7.08 7.08 7.08 0 0 0
14/10/2021
7.08
 8,455 7.02 7.08 6.96 0 0 0
13/10/2021
6.90
 3,225 6.77 7.08 6.77 0 0 0
12/10/2021
6.71
 300 6.65 6.71 6.65 0 0 0
11/10/2021
6.83
 1,600 6.71 6.96 6.71 0 0 0
08/10/2021
6.65
 900 6.59 6.71 6.59 0 0 0
07/10/2021
7.02
 0 7.02 7.02 7.02 0 0 0
06/10/2021
7.02
 738 7.20 7.20 7.02 0 0 0
05/10/2021
7.20
 7,635 6.96 7.26 6.96 0 0 0
04/10/2021
6.65
 600 6.65 6.71 6.65 0 0 0
01/10/2021
6.71
 1,100 6.83 6.83 6.71 0 0 0
30/09/2021
6.83
 300 6.77 6.83 6.77 0 0 0
29/09/2021
6.71
 0 6.71 6.71 6.71 0 0 0
28/09/2021
6.71
 0 6.71 6.71 6.71 0 0 0
27/09/2021
6.71
 2,700 6.83 7.32 6.71 0 0 0
24/09/2021
6.77
 2,200 6.96 6.96 6.77 0 0 0
23/09/2021
6.96
 6,200 6.83 6.96 6.83 0 0 0
22/09/2021
6.83
 6,100 6.96 6.96 6.71 0 0 0
21/09/2021
7.02
 1,700 6.77 7.02 6.77 0 0 0
20/09/2021
7.02
 2,800 7.02 7.38 7.02 0 0 0
17/09/2021
6.71
 2,910 6.53 6.71 6.53 0 0 0
16/09/2021
6.47
 600 6.47 6.47 6.47 0 0 0
15/09/2021
6.47
 2,200 6.47 6.47 6.47 0 0 0
14/09/2021
6.47
 1,700 6.47 6.47 6.47 0 0 0
13/09/2021
6.41
 4,000 6.47 6.47 6.41 0 0 0
10/09/2021
6.47
 600 6.47 6.47 6.47 0 0 0
09/09/2021
6.47
 1,700 6.47 6.47 6.47 0 0 0
08/09/2021
6.47
 100 6.47 6.47 6.47 0 0 0
07/09/2021
6.35
 3,300 6.35 6.35 6.35 0 0 0
06/09/2021
6.29
 2,000 6.41 6.41 6.29 0 0 0
01/09/2021
6.47
 1,510 6.10 6.47 6.10 0 0 0
31/08/2021
6.65
 0 6.65 6.65 6.65 0 0 0
30/08/2021
6.65
 700 6.65 6.65 6.65 0 0 0
27/08/2021
6.16
 0 6.16 6.16 6.16 0 0 0
26/08/2021
6.16
 200 6.16 6.16 6.16 0 0 0
25/08/2021
6.77
 0 6.77 6.77 6.77 0 0 0
24/08/2021
6.77
 0 6.77 6.77 6.77 0 0 0
23/08/2021
6.77
 0 6.77 6.77 6.77 0 0 0
20/08/2021
6.77
 1,400 7.02 7.02 6.77 1,000 0 0.0
19/08/2021
6.90
 6,301 6.35 6.90 6.35 0 0 0
18/08/2021
6.29
 0 6.29 6.29 6.29 0 0 0
17/08/2021
6.29
 100 6.29 6.29 6.29 0 0 0
16/08/2021
6.22
 1 6.22 6.22 6.22 0 0 0
13/08/2021
6.22
 1,700 6.35 6.35 6.22 0 0 0
12/08/2021
6.22
 200 6.22 6.22 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc