CTCP VICEM Bao bì Bút Sơn (bbs)

11
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
(2024-08-21) 		0 0% 3,900 0 0
11
11
11
2 tháng
(2024-07-22) 		1.54 16.31% 19,800 -100 -0.0
9.46
11
11
3 tháng
(2024-06-24) 		1.36 14.10% 22,100 -100 -0.0
9.18
11
11
6 tháng
(2024-03-25) 		0.90 8.91% 39,100 -2,500 -0.0
9.18
11
11
12 tháng
(2023-09-26) 		0.26 2.39% 95,400 -2,500 -0.0
9.18
11.94
11
24 tháng
(2022-10-03) 		1.84 20.03% 1,529,326 -4,300 -0.0
8.26
11.94
11
36 tháng
(2021-10-06) 		2.90 35.76% 3,270,339 -1,600 -0.0
7.68
11.94
11
60 tháng
(2019-10-17) 		3.34 43.65% 3,637,775 6,967 0.1
6.34
11.94
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017
7.07
 1,800 6.47 7.07 6.59 0 0 0
28/11/2017
6.47
 0 6.47 6.47 6.47 0 0 0
27/11/2017
6.47
 100 7.19 7.19 6.47 0 0 0
24/11/2017
7.19
 0 7.19 7.19 7.19 0 0 0
23/11/2017
7.19
 2,200 6.83 7.19 6.59 0 0 0
22/11/2017
6.83
 0 6.83 6.83 6.83 0 0 0
21/11/2017
6.83
 0 6.83 6.83 6.83 0 0 0
20/11/2017
6.83
 0 6.83 6.83 6.83 0 0 0
17/11/2017
6.83
 0 6.83 6.83 6.83 0 0 0
16/11/2017
6.83
 0 6.83 6.83 6.83 0 0 0
15/11/2017
6.83
 1,600 6.89 6.89 6.83 0 0 0
14/11/2017
6.89
 0 6.89 6.89 6.89 0 0 0
13/11/2017
6.89
 0 6.89 6.89 6.89 0 0 0
10/11/2017
6.89
 1,230 6.89 6.89 6.23 0 0 0
09/11/2017
6.89
 0 6.89 6.89 6.89 0 0 0
08/11/2017
6.89
 4,700 6.59 6.89 6.11 0 0 0
07/11/2017
6.59
 0 6.59 6.59 6.59 0 0 0
06/11/2017
6.59
 0 6.59 6.59 6.59 0 0 0
03/11/2017
6.59
 3,500 7.25 7.25 6.59 0 0 0
02/11/2017
7.25
 0 7.25 7.25 7.25 0 0 0
01/11/2017
7.25
 0 7.25 7.25 7.25 0 0 0
31/10/2017
7.25
 0 7.25 7.25 7.25 0 0 0
30/10/2017
7.25
 100 8.03 8.03 7.25 0 0 0
27/10/2017
8.03
 1,166 7.31 8.03 6.59 0 0 0
26/10/2017
7.31
 1,830 6.65 7.31 6.05 0 1,000 -0.0
25/10/2017
6.65
 0 6.65 6.65 6.65 0 0 0
24/10/2017
6.65
 17,500 7.25 7.25 6.59 0 0 0
23/10/2017
7.25
 5,700 7.19 7.91 7.25 0 0 0
20/10/2017
7.19
 200 7.31 8.03 7.19 0 0 0
19/10/2017
7.31
 109 8.09 8.09 7.31 0 0 0
18/10/2017
8.09
 1,400 7.79 8.15 8.09 0 0 0
17/10/2017
7.79
 0 7.79 7.79 7.79 0 0 0
16/10/2017
7.79
 0 7.79 7.79 7.79 0 0 0
13/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
13/10/2017
7.79
 0 7.79 7.79 7.79 0 0 0
12/10/2017
7.79
 2,200 8.06 8.34 7.79 0 0 0
11/10/2017
8.06
 20 8.06 8.06 8.06 0 0 0
10/10/2017
8.06
 860 8.01 8.06 8.06 0 0 0
09/10/2017
8.01
 16,600 8.84 8.84 8.01 0 0 0
06/10/2017
8.84
 0 8.84 8.84 8.84 0 0 0
05/10/2017
8.84
 9 8.84 8.84 8.84 0 0 0
04/10/2017
8.84
 0 8.84 8.84 8.84 0 0 0
03/10/2017
8.84
 0 8.84 8.84 8.84 0 0 0
02/10/2017
8.84
 100 8.23 8.84 8.84 0 0 0
29/09/2017
8.23
 100 7.51 8.23 8.23 0 0 0
28/09/2017
7.51
 0 7.51 7.51 7.51 0 0 0
27/09/2017
7.51
 0 7.51 7.51 7.51 0 0 0
26/09/2017
7.51
 1,300 7.56 7.56 7.51 0 0 0
25/09/2017
7.56
 0 7.56 7.56 7.56 0 0 0
22/09/2017
7.56
 2,000 7.84 7.84 7.56 0 0 0
21/09/2017
7.84
 0 7.84 7.84 7.84 0 0 0
20/09/2017
7.84
 600 7.62 7.84 7.84 600 0 0.0
19/09/2017
7.62
 2,504 8.45 8.45 7.62 0 0 0
18/09/2017
8.45
 0 8.45 8.45 8.45 0 0 0
15/09/2017
8.45
 0 8.45 8.45 8.45 0 0 0
14/09/2017
8.45
 100 8.29 8.45 8.45 0 0 0
13/09/2017
8.29
 0 8.29 8.29 8.29 0 0 0
12/09/2017
8.29
 0 8.29 8.29 8.29 0 0 0
11/09/2017
8.29
 2,600 7.68 8.29 7.51 0 0 0
08/09/2017
7.68
 1,143 8.40 8.40 7.56 0 0 0
07/09/2017
8.40
 3,120 7.73 8.40 7.51 0 0 0
06/09/2017
7.73
 2,100 7.51 7.73 7.51 0 0 0
05/09/2017
7.51
 0 7.51 7.51 7.51 0 0 0
01/09/2017
7.51
 20 7.51 7.51 7.51 0 0 0
31/08/2017
7.51
 0 7.51 7.51 7.51 0 0 0
30/08/2017
7.51
 0 7.51 7.51 7.51 0 0 0
29/08/2017
7.51
 0 7.51 7.51 7.51 0 0 0
28/08/2017
7.51
 1,300 7.23 7.62 6.67 0 100 -0.0
25/08/2017
7.23
 100 7.51 7.51 7.23 0 100 -0.0
24/08/2017
7.51
 300,800 7.68 7.68 7.45 0 300,500 -4.1
23/08/2017
7.68
 100 7.40 7.68 7.68 100 0 0.0
22/08/2017
7.40
 1,300 7.40 7.79 6.67 100 0 0.0
21/08/2017
7.40
 0 7.40 7.40 7.40 0 0 0
18/08/2017
7.40
 10,700 6.73 7.40 6.84 0 5,000 -0.1
17/08/2017
6.73
 100 7.45 7.45 6.73 0 0 0
16/08/2017
7.45
 0 7.45 7.45 7.45 0 0 0
15/08/2017
7.45
 100 7.45 7.45 7.45 0 0 0
14/08/2017
7.45
 2,700 8.06 8.06 7.29 200 0 0.0
11/08/2017
8.06
 200 7.79 8.06 8.06 200 0 0.0
10/08/2017
7.79
 2,000 7.79 7.79 7.79 0 2,000 -0.0
09/08/2017
7.79
 0 7.79 7.79 7.79 0 0 0
08/08/2017
7.79
 0 7.79 7.79 7.79 0 0 0
07/08/2017
7.79
 43 7.79 7.79 7.79 0 0 0
04/08/2017
7.79
 0 7.79 7.79 7.79 0 0 0
03/08/2017
7.79
 0 7.79 7.79 7.79 0 0 0
02/08/2017
7.79
 0 7.79 7.79 7.79 0 0 0
01/08/2017
7.79
 6,300 8.18 8.18 7.79 0 6,300 -0.1
31/07/2017
8.18
 2,800 7.79 8.40 8.18 2,800 0 0.0
28/07/2017
7.79
 200 8.62 8.95 7.79 100 0 0.0
27/07/2017
8.62
 300 8.68 8.68 8.62 300 0 0.0
26/07/2017
8.68
 6,100 8.68 8.68 7.84 400 5,700 -0.1
25/07/2017
8.68
 600 8.90 8.90 8.68 600 0 0.0
24/07/2017
8.90
 2,400 8.18 8.90 8.18 2,400 0 0.0
21/07/2017
8.18
 300 8.29 8.45 8.18 300 0 0.0
20/07/2017
8.29
 100 8.06 8.29 8.29 100 0 0.0
19/07/2017
8.06
 300 8.01 8.18 8.06 300 0 0.0
18/07/2017
8.01
 297 8.45 8.45 8.01 200 0 0.0
17/07/2017
8.45
 700 8.73 8.73 8.45 700 0 0.0
14/07/2017
8.73
 2,300 8.01 8.73 8.73 2,300 0 0.0
13/07/2017
8.01
 1,900 8.51 8.51 7.68 200 1,600 -0.0
12/07/2017
8.51
 1,000 8.62 8.62 8.51 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |