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)
09/08/2017
17.01
 2,500 17.30 17.30 17.01 0 0 0
08/08/2017
17.40
 0 17.40 17.40 17.40 0 0 0
07/08/2017
17.40
 1,320 17.40 17.40 17.40 200 0 0.0
04/08/2017
17.40
 300 17.40 17.40 17.40 0 0 0
03/08/2017
17.40
 3,600 17.50 17.55 17.40 100 0 0.0
02/08/2017
17.59
 0 17.59 17.59 17.59 0 0 0
01/08/2017
17.59
 1,400 17.59 17.64 17.50 100 0 0.0
31/07/2017
17.59
 1,200 17.59 17.69 17.59 0 0 0
28/07/2017
17.55
 1,110 18.47 18.47 17.55 0 0 0
27/07/2017
17.50
 2,103 18.96 18.96 17.50 0 0 0
26/07/2017
18.71
 1,003 18.23 18.71 18.23 1,000 0 0.0
25/07/2017
17.01
 1,700 17.25 17.50 17.01 0 0 0
24/07/2017
17.01
 420 18.71 18.71 17.01 0 0 0
21/07/2017
18.71
 786 18.71 18.76 18.71 0 0 0
20/07/2017
19.20
 50 19.20 19.20 19.20 0 0 0
19/07/2017
19.20
 550 18.03 19.20 18.03 0 0 0
18/07/2017
19.93
 0 19.93 19.93 19.93 0 0 0
17/07/2017
19.93
 2,500 20.17 20.17 19.93 500 0 0.0
14/07/2017
20.66
 3,900 19.20 20.66 19.05 2,500 0 0.1
13/07/2017
19.20
 3,800 19.93 19.93 19.20 1,000 0 0.0
12/07/2017
19.93
 800 19.93 19.93 19.93 0 0 0
11/07/2017
19.93
 12,900 19.44 20.17 19.25 0 5,000 -0.2
10/07/2017
21.39
 11,330 24.74 24.79 20.32 2,000 2,510 0.0
07/07/2017
22.55
 5,000 22.55 22.55 22.36 0 0 0
06/07/2017: Cổ tức tiền mặt tỉ lệ: 50%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/150 (Volume + 150%, Ratio=1.50)
06/07/2017
20.51
 7,750 18.96 20.51 18.96 0 0 0
05/07/2017
18.66
 28,200 18.48 18.66 18.07 100 0 0.0
04/07/2017
18.11
 18,880 18.48 20.14 17.46 9,410 0 1.0
03/07/2017
18.48
 19,512 19.66 19.66 17.89 100 0 0.0
30/06/2017
17.89
 17,100 17.55 17.89 17.17 800 0 0.1
29/06/2017
16.26
 42,100 15.15 16.26 14.78 0 0 0
28/06/2017
14.78
 7,712 14.78 14.97 14.78 0 0 0
27/06/2017
14.60
 200 14.60 14.60 14.60 0 0 0
26/06/2017
14.80
 1,100 14.69 14.80 14.60 0 0 0
23/06/2017
14.80
 3,600 15.13 15.52 14.80 0 0 0
22/06/2017
14.97
 1,300 15.34 15.34 14.97 0 0 0
21/06/2017
15.43
 4,342 15.24 15.61 15.24 0 0 0
20/06/2017
15.24
 600 15.15 15.24 15.15 0 0 0
19/06/2017
15.15
 2,000 16.26 16.26 15.15 0 0 0
16/06/2017
14.97
 2,800 14.88 14.97 14.88 0 0 0
15/06/2017
14.84
 1,100 14.88 14.88 14.84 0 0 0
14/06/2017
14.78
 2,400 14.60 14.78 14.51 0 0 0
13/06/2017
14.78
 3,120 14.60 14.78 14.41 0 0 0
12/06/2017
13.97
 107 13.97 13.97 13.97 0 0 0
09/06/2017
13.97
 1,400 13.86 13.97 13.86 0 0 0
08/06/2017
13.77
 400 13.86 13.86 13.77 0 0 0
07/06/2017
13.77
 0 13.77 13.77 13.77 0 0 0
06/06/2017
13.77
 0 13.77 13.77 13.77 0 0 0
05/06/2017
13.77
 500 13.77 13.77 13.77 0 0 0
02/06/2017
14.41
 500 14.23 14.41 14.23 0 0 0
01/06/2017
14.41
 0 14.41 14.41 14.41 0 0 0
31/05/2017
14.41
 7 14.41 14.41 14.41 0 0 0
30/05/2017
14.41
 1,500 14.38 14.41 14.38 0 100 0.0
29/05/2017
14.14
 0 14.14 14.14 14.14 0 0 0
26/05/2017
14.14
 100 14.14 14.14 14.14 0 0 0
25/05/2017
14.19
 100 14.19 14.19 14.19 0 0 0
24/05/2017
14.14
 100 14.14 14.14 14.14 0 0 0
23/05/2017
14.23
 0 14.23 14.23 14.23 0 0 0
22/05/2017
14.23
 100 14.23 14.23 14.23 0 0 0
19/05/2017
14.23
 400 13.86 14.23 13.86 0 200 0.0
18/05/2017
13.86
 0 13.86 13.86 13.86 0 0 0
17/05/2017
13.86
 1,400 13.67 13.86 13.49 0 100 0.0
16/05/2017
13.67
 1,100 13.58 13.67 13.58 0 0 0
15/05/2017
13.58
 600 13.77 13.77 13.58 0 0 0
12/05/2017
13.86
 0 13.86 13.86 13.86 0 0 0
11/05/2017
13.86
 700 12.97 13.86 12.97 0 100 0.0
10/05/2017
13.30
 600 13.30 13.30 13.30 0 0 0
09/05/2017
13.77
 0 13.77 13.77 13.77 0 0 0
08/05/2017
13.77
 0 13.77 13.77 13.77 0 0 0
05/05/2017
13.77
 1,300 12.75 13.77 12.75 0 0 0
04/05/2017
13.77
 600 13.77 13.77 13.77 0 0 0
03/05/2017
13.86
 1,000 12.07 13.86 12.07 0 0 0
28/04/2017
13.40
 600 13.40 13.40 13.40 0 0 0
27/04/2017
13.49
 1,700 13.86 13.86 13.49 0 0 0
26/04/2017
14.04
 720 13.51 14.04 13.51 0 0 0
25/04/2017
13.62
 2,800 13.67 13.67 13.12 0 1,700 -0.1
24/04/2017
13.67
 1,800 13.77 13.77 13.67 0 1,500 -0.1
21/04/2017
14.12
 3,030 14.14 14.14 14.12 0 1,500 -0.1
20/04/2017
14.04
 600 14.39 14.39 14.04 0 0 0
19/04/2017
13.67
 12,200 13.49 13.86 13.49 0 0 0
18/04/2017
13.12
 5,000 13.49 13.49 13.12 0 0 0
17/04/2017
13.86
 100 13.86 13.86 13.86 0 0 0
14/04/2017
13.12
 2,300 14.23 14.23 13.12 0 0 0
13/04/2017
14.23
 9,187 14.23 14.23 12.94 0 0 0
12/04/2017
12.94
 0 12.94 12.94 12.94 0 0 0
11/04/2017
12.94
 0 12.94 12.94 12.94 0 0 0
10/04/2017
12.94
 30 12.94 12.94 12.94 0 0 0
07/04/2017
12.94
 0 12.94 12.94 12.94 0 0 0
05/04/2017
12.94
 0 12.94 12.94 12.94 0 0 0
04/04/2017
12.94
 0 12.94 12.94 12.94 0 0 0
03/04/2017
12.94
 0 12.94 12.94 12.94 0 0 0
31/03/2017
12.94
 0 12.94 12.94 12.94 0 0 0
30/03/2017
12.94
 100 12.94 12.94 12.94 0 0 0
29/03/2017
12.01
 0 12.01 12.01 12.01 0 0 0
28/03/2017
12.01
 1,100 12.20 12.20 12.01 0 1,100 -0.1
27/03/2017
12.94
 3,807 12.94 12.94 12.94 3,800 0 0.3
24/03/2017
12.94
 4,100 12.94 12.94 12.94 4,100 0 0.3
23/03/2017
12.94
 10,120 12.94 12.94 12.94 10,000 0 0.7
22/03/2017
12.94
 12,000 12.94 12.94 12.94 12,000 0 0.8
21/03/2017
12.94
 900 12.94 12.94 12.94 900 0 0.1
20/03/2017
12.94
 3,000 12.94 12.94 12.94 3,000 0 0.2

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