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)
25/03/2015
6.79
 100 6.79 6.79 6.79 0 0 0
24/03/2015
7.22
 100 7.22 7.22 7.22 100 0 0.0
23/03/2015
6.83
 0 6.83 6.83 6.83 0 0 0
20/03/2015
6.83
 5,100 6.28 6.83 6.28 100 5,000 -0.1
19/03/2015
6.79
 500 6.66 6.79 6.66 500 0 0.0
18/03/2015
6.58
 4,100 6.28 6.58 6.28 100 0 0.0
17/03/2015
6.54
 2,700 6.49 6.75 6.28 600 0 0.0
16/03/2015
6.49
 200 6.49 6.49 6.49 200 0 0.0
13/03/2015
6.32
 300 6.32 6.32 6.32 300 0 0.0
12/03/2015
5.86
 300 5.86 5.86 5.86 200 0 0.0
11/03/2015
6.11
 1,000 6.92 6.92 6.11 700 0 0.0
10/03/2015
6.75
 100 6.75 6.75 6.75 100 0 0.0
09/03/2015
6.75
 0 6.75 6.75 6.75 0 0 0
06/03/2015
6.75
 100 6.75 6.75 6.75 100 0 0.0
05/03/2015
6.15
 100 6.15 6.15 6.15 0 0 0
04/03/2015
6.66
 200 6.66 6.66 6.66 200 0 0.0
03/03/2015
6.88
 500 6.88 6.88 6.88 0 0 0
02/03/2015
7.64
 0 7.64 7.64 7.64 0 0 0
27/02/2015
7.64
 400 6.79 7.64 6.79 400 0 0.0
26/02/2015
7.22
 0 7.22 7.22 7.22 0 0 0
25/02/2015
7.22
 1,900 6.11 7.22 6.11 500 1,300 0.0
24/02/2015
6.79
 100 6.79 6.79 6.79 100 0 0.0
13/02/2015
6.37
 1,300 6.79 7.22 6.15 900 0 0.0
12/02/2015
6.79
 0 6.79 6.79 6.79 0 0 0
11/02/2015
6.79
 0 6.79 6.79 6.79 0 0 0
10/02/2015: Cổ tức tiền mặt tỉ lệ: 12%
10/02/2015
6.79
 200 6.79 6.79 6.79 200 0 0.0
09/02/2015
6.41
 700 6.21 6.64 5.82 200 100 0.0
06/02/2015
6.41
 7,400 6.21 6.49 6.21 200 0 0.0
05/02/2015
6.21
 0 6.21 6.21 6.21 0 0 0
04/02/2015
6.21
 100 6.21 6.21 6.21 100 0 0.0
03/02/2015
5.66
 600 5.82 5.82 4.95 300 0 0.0
02/02/2015
5.50
 100 5.50 5.50 5.50 0 0 0
30/01/2015
6.09
 100 6.09 6.09 6.09 100 0 0.0
29/01/2015
6.09
 0 6.09 6.09 6.09 0 0 0
28/01/2015
6.09
 4,100 6.02 6.61 5.50 3,100 0 0.0
27/01/2015
6.02
 0 6.02 6.02 6.02 0 0 0
26/01/2015
6.02
 0 6.02 6.02 6.02 0 0 0
23/01/2015
6.02
 0 6.02 6.02 6.02 0 0 0
22/01/2015
6.02
 0 6.02 6.02 6.02 0 0 0
21/01/2015
6.02
 0 6.02 6.02 6.02 0 0 0
20/01/2015
6.02
 0 6.02 6.02 6.02 0 0 0
19/01/2015
6.02
 0 6.02 6.02 6.02 0 0 0
16/01/2015
6.02
 0 6.02 6.02 6.02 0 0 0
15/01/2015
6.02
 0 6.02 6.02 6.02 0 0 0
14/01/2015
6.02
 0 6.02 6.02 6.02 0 0 0
13/01/2015
6.02
 200 6.02 6.02 6.02 200 0 0.0
12/01/2015
6.02
 1,100 5.90 6.02 5.90 100 0 0.0
09/01/2015
6.06
 7,300 5.90 6.29 5.74 1,200 100 0.0
08/01/2015
5.74
 400 5.98 5.98 5.74 0 0 0
07/01/2015
6.09
 400 5.98 6.09 5.98 400 100 0.0
06/01/2015
5.90
 700 5.62 5.98 5.19 400 100 0.0
05/01/2015
5.62
 600 5.54 6.09 5.54 100 0 0.0
31/12/2014
6.13
 1,100 6.33 6.33 5.31 600 0 0.0
30/12/2014
5.78
 500 5.78 6.21 5.78 200 0 0.0
29/12/2014
6.41
 1,500 5.90 6.41 5.90 1,500 0 0.0
26/12/2014
5.86
 500 5.54 5.98 5.50 300 0 0.0
25/12/2014
6.09
 268 6.09 6.09 6.09 200 2 0.0
24/12/2014
6.09
 432 5.50 6.09 5.50 200 0 0.0
23/12/2014
6.09
 800 5.50 6.09 5.50 100 0 0.0
22/12/2014
6.09
 400 6.25 6.25 6.09 400 0 0.0
19/12/2014
6.02
 1,100 6.02 6.61 6.02 900 0 0.0
18/12/2014
6.68
 0 6.68 6.68 6.68 0 0 0
17/12/2014
6.68
 1,000 6.09 6.68 6.09 1,000 0 0.0
16/12/2014
6.09
 100 6.09 6.09 6.09 100 0 0.0
15/12/2014
5.54
 2,900 5.90 6.29 5.54 2,500 0 0.0
12/12/2014
5.90
 500 5.90 5.90 5.90 500 0 0.0
11/12/2014
6.29
 200 6.29 6.29 6.29 200 0 0.0
10/12/2014
6.68
 0 6.68 6.68 6.68 0 0 0
09/12/2014
6.68
 0 6.68 6.68 6.68 0 0 0
08/12/2014
6.68
 900 6.29 6.68 6.29 400 100 0.0
05/12/2014
6.29
 200 5.82 6.29 5.82 100 0 0.0
04/12/2014
6.45
 0 6.45 6.45 6.45 0 0 0
03/12/2014
6.45
 0 6.45 6.45 6.45 0 0 0
02/12/2014
6.45
 3,400 6.02 6.45 6.02 3,300 0 0.1
01/12/2014
6.68
 0 6.68 6.68 6.68 0 0 0
28/11/2014
6.68
 0 6.68 6.68 6.68 0 0 0
27/11/2014
6.68
 0 6.68 6.68 6.68 0 0 0
26/11/2014
6.68
 0 6.68 6.68 6.68 0 0 0
25/11/2014
6.68
 0 6.68 6.68 6.68 0 0 0
24/11/2014
6.68
 0 6.68 6.68 6.68 0 0 0
21/11/2014
6.68
 0 6.68 6.68 6.68 0 0 0
20/11/2014
6.68
 0 6.68 6.68 6.68 0 0 0
19/11/2014
6.68
 0 6.68 6.68 6.68 0 0 0
18/11/2014: Cổ tức tiền mặt tỉ lệ: 12%
18/11/2014
6.68
 100 6.68 6.68 6.68 100 0 0.0
17/11/2014
6.21
 1,000 6.58 6.58 6.03 900 0 0.0
14/11/2014
6.03
 200 6.03 6.03 6.03 200 0 0.0
13/11/2014
5.85
 3,366 5.88 5.88 5.81 0 0 0
12/11/2014
5.85
 1,000 5.48 5.85 5.44 100 0 0.0
11/11/2014
5.48
 100 5.48 5.48 5.48 0 0 0
10/11/2014
5.92
 1,000 6.03 6.03 5.30 700 0 0.0
07/11/2014
5.85
 3,900 5.81 6.14 5.66 300 0 0.0
06/11/2014
5.59
 3,700 5.70 5.70 5.59 0 0 0
05/11/2014
6.18
 2,200 5.96 6.18 5.92 100 0 0.0
04/11/2014
6.54
 300 6.07 6.54 6.07 100 0 0.0
03/11/2014
6.07
 5,500 5.66 6.10 5.66 100 1,600 0.0
31/10/2014
5.55
 1,800 5.48 6.03 5.48 800 0 0.0
30/10/2014
5.48
 534 5.23 5.48 5.23 100 0 0.0
29/10/2014
5.44
 3,100 5.26 5.77 5.26 2,000 0 0.0
28/10/2014
5.26
 900 5.23 5.26 4.97 0 0 0
27/10/2014
5.30
 0 5.30 5.30 5.30 0 0 0

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