CTCP VICEM Bao bì Bút Sơn (bbs)

12.50
0.70
(5.93%)
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
(2026-08-19) 		-0.70 -5.60% 3,200 1,600 0.0
10.80
12.50
12.50
2 tháng
(2026-07-20) 		0.04 0.35% 11,600 1,600 0.0
10.74
12.50
12.50
3 tháng
(2026-06-22) 		-0.89 -6.98% 21,600 1,600 0.0
10.74
12.69
12.50
6 tháng
(2026-03-23) 		0.87 8% 269,200 1,600 0.0
9.44
12.69
12.50
12 tháng
(2025-09-23) 		0.97 8.92% 285,800 1,400 0.0
9.07
12.69
12.50
24 tháng
(2024-09-30) 		2.79 30.99% 352,378 9,300 0.1
8.14
19.06
12.50
36 tháng
(2023-10-04) 		2.57 27.90% 448,312 6,800 0.1
7.95
19.06
12.50
60 tháng
(2021-10-14) 		4.72 66.69% 3,620,058 7,700 0.1
6.66
19.06
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
8.53
 0 8.53 8.53 8.53 0 0 0
26/01/2022
8.53
 0 8.53 8.53 8.53 0 0 0
25/01/2022
8.53
 1 8.53 8.53 8.53 0 0 0
24/01/2022
8.53
 300 8.47 8.53 8.53 0 0 0
21/01/2022
8.47
 338 8.40 8.47 8.40 0 0 0
20/01/2022
8.40
 500 7.69 8.40 7.76 0 0 0
19/01/2022
7.69
 200 8.34 8.34 7.56 0 0 0
18/01/2022
8.34
 0 8.34 8.34 8.34 0 0 0
17/01/2022
8.34
 0 8.34 8.34 8.34 0 0 0
14/01/2022
8.34
 200 8.34 8.34 8.34 0 0 0
13/01/2022
8.34
 0 8.34 8.34 8.34 0 0 0
12/01/2022
8.34
 100 8.99 8.99 8.34 0 0 0
11/01/2022
8.99
 500 9.12 9.12 8.99 0 0 0
10/01/2022
9.12
 2,600 9.24 9.24 9.12 2,200 0 0.0
07/01/2022
9.24
 328 9.24 9.24 8.60 0 0 0
06/01/2022
9.24
 577 9.24 9.24 9.24 0 0 0
05/01/2022
9.24
 7,000 8.40 9.24 7.82 0 0 0
04/01/2022
8.40
 0 8.40 8.40 8.40 0 0 0
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 8.73 8.73 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 8.66 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 7.89 8.66 8.66 0 0 0
21/12/2021
7.89
 2,200 7.95 7.95 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 8.34 8.34 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
 1,100 8.73 8.73 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 9.05 9.05 8.73 0 0 0
09/12/2021
9.05
 2,200 8.40 9.05 9.05 0 0 0
08/12/2021
8.40
 1,200 8.08 8.40 8.40 0 0 0
07/12/2021
8.08
 200 7.82 8.08 8.08 0 0 0
06/12/2021
7.82
 120 8.27 8.27 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 9.05 9.05 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 9.37 9.37 9.05 0 0 0
26/11/2021
9.37
 631 8.66 9.37 9.05 0 0 0
25/11/2021
8.66
 905 8.60 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 8.21 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 8.40 8.53 8.21 0 0 0
12/11/2021
8.40
 2,400 8.34 8.47 7.82 0 0 0
11/11/2021
8.34
 200 8.15 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 7.76 8.21 7.76 0 100 0.0
08/11/2021
7.76
 6,900 7.76 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 7.76 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 7.76 7.82 7.76 0 0 0
29/10/2021
7.76
 700 7.69 7.76 6.98 0 0 0
28/10/2021
7.69
 6,700 7.63 7.76 7.05 0 0 0
27/10/2021
7.63
 1,200 7.63 7.63 7.56 0 0 0
26/10/2021: Cổ tức tiền mặt tỉ lệ: 7%
26/10/2021
7.63
 1,847 7.63 7.76 7.63 0 0 0
25/10/2021
7.63
 1,600 7.57 7.63 7.51 0 0 0
22/10/2021
7.57
 7,900 7.32 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 7.14 7.63 7.51 0 0 0
19/10/2021
7.14
 925 7.26 7.32 7.14 0 0 0
18/10/2021
7.26
 2,010 7.08 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 6.90 7.08 6.96 0 0 0
13/10/2021
6.90
 3,225 6.71 7.08 6.77 0 0 0
12/10/2021
6.71
 300 6.83 6.83 6.65 0 0 0
11/10/2021
6.83
 1,600 6.65 6.96 6.71 0 0 0
08/10/2021
6.65
 900 7.02 7.02 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 6.65 7.26 6.96 0 0 0
04/10/2021
6.65
 600 6.71 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 6.71 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 6.77 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 7.02 7.02 6.71 0 0 0
21/09/2021
7.02
 1,700 7.02 7.02 6.77 0 0 0
20/09/2021
7.02
 2,800 6.71 7.38 7.02 0 0 0
17/09/2021
6.71
 2,910 6.47 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 6.41 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

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