CTCP Nhựa - Bao bì Vinh (vbc)

19
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
(2026-09-04) 		0 0% 1,200 0 0
19
19.30
19
2 tháng
(2026-08-05) 		0.90 4.89% 1,900 0 0
17
19.30
19
3 tháng
(2026-07-06) 		0.30 1.58% 5,900 1,800 0.0
17
19.30
19
6 tháng
(2026-04-07) 		-0.81 -4.05% 45,100 800 0.0
17
20.20
19
12 tháng
(2025-10-09) 		0.10 0.52% 96,700 400 0.0
17
21.76
19
24 tháng
(2024-10-14) 		2.23 13.07% 292,803 -3,400 -0.1
16.06
23.68
19
36 tháng
(2023-10-20) 		5.41 38.92% 787,850 -115,400 -2.3
13.89
23.68
19
60 tháng
(2021-11-01) 		3.17 19.69% 2,118,669 -193,700 -5.1
12.75
26.88
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2018
10.43
 2,700 10.33 10.59 10.33 0 0 0
28/05/2018
11.39
 1,300 11.39 11.39 11.39 0 0 0
25/05/2018
12.45
 0 12.45 12.45 12.45 0 0 0
24/05/2018
12.45
 200 12.45 12.45 12.45 0 0 0
23/05/2018
12.45
 0 12.45 12.45 12.45 0 0 0
22/05/2018
12.45
 0 12.45 12.45 12.45 0 0 0
21/05/2018
12.45
 0 12.45 12.45 12.45 0 0 0
18/05/2018
12.45
 0 12.45 12.45 12.45 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2018
12.45
 3,619 11.65 12.71 11.65 0 0 0
16/05/2018
11.81
 3,000 12.15 12.15 11.81 0 0 0
15/05/2018
11.86
 0 11.86 11.86 11.86 0 0 0
14/05/2018
11.86
 2,519 12.15 12.15 11.81 0 0 0
11/05/2018
11.66
 0 11.66 11.66 11.66 0 0 0
10/05/2018
11.66
 900 11.66 11.66 11.66 0 0 0
09/05/2018
11.66
 210 11.66 11.66 11.66 0 0 0
08/05/2018
12.15
 0 12.15 12.15 12.15 0 0 0
07/05/2018
12.15
 1,100 12.15 12.15 12.15 0 0 0
04/05/2018
12.15
 0 12.15 12.15 12.15 0 0 0
03/05/2018
12.15
 1,200 12.15 12.15 12.15 0 0 0
02/05/2018
12.15
 720 12.30 12.30 12.15 0 0 0
27/04/2018
11.18
 0 11.18 11.18 11.18 0 0 0
26/04/2018
11.18
 0 11.18 11.18 11.18 0 0 0
24/04/2018
11.18
 100 11.18 11.18 11.18 0 100 0.0
23/04/2018
12.15
 200 12.15 12.15 12.15 0 200 0.0
20/04/2018
12.15
 1,200 12.15 12.15 12.15 0 0 0
19/04/2018
12.54
 1,300 12.54 12.54 12.54 0 0 0
18/04/2018
12.54
 0 12.54 12.54 12.54 0 0 0
17/04/2018
12.54
 2,500 12.54 12.54 12.54 0 0 0
16/04/2018
12.54
 1,100 13.03 13.03 12.54 1,000 0 0.0
13/04/2018
12.54
 1,100 12.98 12.98 12.49 500 0 0.0
12/04/2018
12.98
 1,400 12.93 12.98 12.93 0 0 0
11/04/2018
13.12
 200 13.12 13.12 13.12 0 0 0
10/04/2018
13.32
 700 13.32 13.32 13.32 0 0 0
09/04/2018
13.32
 1,800 13.27 13.32 13.27 0 0 0
06/04/2018
13.12
 900 13.37 13.46 13.12 0 0 0
05/04/2018
13.12
 4,066 13.12 13.12 13.12 3,400 0 0.1
04/04/2018
13.12
 0 13.12 13.12 13.12 0 0 0
03/04/2018
13.12
 3,200 13.12 13.12 13.12 3,200 0 0.1
02/04/2018
13.17
 350 11.86 13.17 11.86 0 50 0.0
30/03/2018
13.07
 600 12.15 13.07 12.15 0 0 0
29/03/2018
12.25
 5,300 12.64 12.64 12.25 0 0 0
28/03/2018
13.07
 200 13.07 13.07 13.07 0 0 0
27/03/2018
12.98
 3,310 13.03 13.03 12.15 0 0 0
26/03/2018
12.15
 0 12.15 12.15 12.15 0 0 0
23/03/2018
12.15
 800 12.15 12.15 12.05 0 0 0
22/03/2018
13.17
 4,100 13.22 13.27 13.17 3,000 0 0.1
21/03/2018
13.22
 26,670 12.00 13.37 11.91 0 0 0
20/03/2018
12.15
 1,380 12.15 12.15 12.15 0 0 0
19/03/2018
11.86
 16,800 12.15 12.39 11.86 0 0 0
16/03/2018
12.15
 7,000 12.20 12.20 12.15 0 0 0
15/03/2018
12.00
 740 12.25 12.25 12.00 40 0 0.0
14/03/2018
11.96
 7,500 11.86 12.10 11.86 0 0 0
13/03/2018
11.91
 4,800 11.86 11.91 11.71 0 800 0.0
12/03/2018
11.71
 4,520 11.47 11.71 11.47 0 0 0
09/03/2018
11.66
 1,000 11.66 11.66 11.66 0 0 0
08/03/2018
11.32
 3,300 11.71 11.71 11.32 0 0 0
07/03/2018
11.32
 5,100 11.42 11.86 11.32 0 0 0
06/03/2018
11.42
 3,400 11.42 11.91 11.42 2,100 0 0.0
05/03/2018
11.47
 6,010 11.42 11.47 11.42 900 1,500 0.0
02/03/2018
12.00
 1,000 12.00 12.00 12.00 0 0 0
01/03/2018
12.00
 1,400 12.10 12.10 11.96 0 0 0
28/02/2018
11.18
 750 11.18 11.18 11.18 0 0 0
27/02/2018
11.18
 8,420 11.91 11.91 11.18 0 0 0
26/02/2018
11.86
 1,900 11.91 11.91 11.86 0 0 0
23/02/2018
11.91
 1,000 11.91 11.91 11.91 0 0 0
22/02/2018
11.91
 450 11.91 11.91 11.91 0 0 0
21/02/2018
11.42
 2,820 11.42 11.42 11.42 0 1,600 0.0
13/02/2018
11.66
 8,800 11.47 11.66 11.47 0 0 0
12/02/2018
12.59
 100 12.59 12.59 12.59 0 0 0
09/02/2018
11.81
 3,000 11.42 11.81 11.18 0 0 0
08/02/2018
11.18
 800 11.18 11.18 11.18 0 0 0
07/02/2018
11.18
 3,020 11.03 11.18 10.94 0 0 0
06/02/2018
11.42
 900 11.42 11.42 11.42 0 900 0.0
05/02/2018
11.66
 3,900 11.71 11.71 11.66 0 0 0
02/02/2018
11.76
 800 11.28 11.76 11.28 0 0 0
01/02/2018
11.28
 410 11.28 11.28 11.28 0 0 0
31/01/2018
11.91
 200 11.91 11.91 11.91 0 0 0
30/01/2018
11.47
 3,800 11.91 12.15 11.47 0 200 0.0
29/01/2018
11.47
 2,050 11.18 11.66 11.18 0 850 0.0
26/01/2018
11.66
 6,750 12.00 12.00 11.66 0 5,850 -0.1
25/01/2018
12.10
 1,700 12.15 12.15 12.10 0 500 0.0
24/01/2018
12.44
 400 12.39 12.44 12.39 0 0 0
23/01/2018
12.39
 200 12.54 12.54 12.39 0 0 0
22/01/2018
12.54
 600 12.54 12.54 12.54 0 0 0
19/01/2018
12.25
 400 12.78 12.78 12.25 0 0 0
18/01/2018
12.64
 1,400 12.20 12.64 12.20 0 0 0
17/01/2018
12.64
 500 12.15 12.64 12.15 0 0 0
16/01/2018
12.64
 1,285 12.30 12.64 12.25 0 0 0
15/01/2018
12.64
 1,975 12.15 12.64 12.15 0 0 0
12/01/2018
12.15
 2,700 12.30 12.30 12.15 200 0 0.0
11/01/2018
12.25
 240 12.59 12.59 12.25 0 0 0
10/01/2018
12.59
 550 12.59 12.59 12.59 0 0 0
09/01/2018
12.54
 2,000 12.54 12.54 12.54 0 0 0
08/01/2018
12.54
 200 12.39 12.54 12.39 0 0 0
05/01/2018
12.93
 100 12.93 12.93 12.93 0 0 0
04/01/2018
13.03
 350 13.03 13.03 13.03 0 0 0
03/01/2018
13.03
 4,700 12.73 13.03 12.73 0 0 0
02/01/2018
12.73
 6,100 13.07 13.07 12.73 0 0 0
29/12/2017
12.73
 1,000 12.73 12.73 12.73 0 0 0
28/12/2017
11.66
 1,600 12.30 12.30 11.66 0 1,000 0.0

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