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)
27/12/2013
4.42
 0 4.42 4.42 4.42 0 0 0
26/12/2013
4.42
 0 4.42 4.42 4.42 0 0 0
25/12/2013
4.42
 700 4.42 4.42 4.42 700 0 0.0
24/12/2013
4.42
 1,400 4.42 4.42 4.42 1,400 0 0.0
23/12/2013
4.39
 24,800 4.28 4.39 4.28 24,800 20,000 0.1
20/12/2013
4.17
 99 4.17 4.17 4.17 0 0 0
19/12/2013
4.17
 200 4.17 4.17 4.17 200 0 0.0
18/12/2013
4.06
 2,500 4.09 4.09 4.06 1,000 0 0.0
17/12/2013
4.24
 900 4.02 4.24 4.02 100 0 0.0
16/12/2013
4.39
 5,000 4.02 4.39 4.02 100 0 0.0
13/12/2013
4.20
 1,766 4.09 4.20 4.09 200 0 0.0
12/12/2013
4.20
 8,000 4.02 4.20 4.02 100 0 0.0
11/12/2013
4.09
 8,800 4.02 4.09 4.02 0 0 0
10/12/2013
4.20
 15,500 4.02 4.20 4.02 2,200 0 0.0
09/12/2013
4.39
 4,700 4.02 4.39 4.02 2,100 0 0.0
06/12/2013
4.24
 3,800 4.02 4.24 4.02 100 0 0.0
05/12/2013
4.28
 2,200 4.02 4.28 4.02 100 0 0.0
04/12/2013
4.20
 0 4.20 4.20 4.20 0 0 0
03/12/2013
4.20
 0 4.20 4.20 4.20 0 0 0
02/12/2013
4.20
 300 3.95 4.20 3.95 100 0 0.0
29/11/2013
4.20
 1,900 4.20 4.20 4.20 0 0 0
28/11/2013
4.20
 5,100 3.98 4.20 3.98 300 0 0.0
27/11/2013
4.20
 8,600 3.95 4.20 3.95 1,000 0 0.0
26/11/2013
4.17
 12,800 3.98 4.17 3.98 5,700 0 0.1
25/11/2013
3.98
 2,700 3.80 3.98 3.80 0 0 0
22/11/2013
4.13
 14,900 3.80 4.13 3.76 1,600 0 0.0
21/11/2013
4.13
 100 4.13 4.13 4.13 0 0 0
20/11/2013
4.31
 700 3.95 4.31 3.95 500 0 0.0
19/11/2013
4.35
 0 4.35 4.35 4.35 0 0 0
18/11/2013: Cổ tức tiền mặt tỉ lệ: 12%
18/11/2013
4.35
 400 4.17 4.35 4.17 0 0 0
15/11/2013
4.17
 16,700 3.80 4.17 3.74 1,300 0 0.0
14/11/2013
3.90
 5,300 3.74 3.90 3.74 0 0 0
13/11/2013
3.87
 1,500 3.84 3.87 3.84 0 0 0
12/11/2013
3.93
 12,400 3.74 3.93 3.70 100 0 0.0
11/11/2013
3.70
 200 3.90 3.90 3.70 100 0 0.0
08/11/2013
3.77
 800 3.84 3.84 3.67 100 0 0.0
07/11/2013
3.80
 34,300 3.64 3.80 3.64 900 0 0.0
06/11/2013
3.70
 4,000 3.80 3.80 3.64 100 0 0.0
05/11/2013
3.80
 34,300 3.67 3.80 3.64 0 0 0
04/11/2013
3.67
 8,700 3.57 3.67 3.57 0 0 0
01/11/2013
3.64
 9,800 3.57 3.64 3.54 700 0 0.0
31/10/2013
3.57
 3,300 3.57 3.64 3.54 0 0 0
30/10/2013
3.80
 29,500 3.47 3.80 3.47 1,100 0 0.0
29/10/2013
3.47
 5,300 3.24 3.47 3.24 0 0 0
28/10/2013
3.44
 22,400 3.47 3.60 3.41 300 0 0.0
25/10/2013
3.41
 13,700 3.21 3.47 3.21 0 0 0
24/10/2013
3.31
 1,400 3.21 3.54 3.21 700 200 0.0
23/10/2013
3.44
 900 3.41 3.47 3.21 400 0 0.0
22/10/2013
3.21
 400 3.21 3.24 3.21 0 0 0
21/10/2013
3.27
 1,400 3.14 3.31 3.14 200 0 0.0
18/10/2013
3.24
 3,800 3.27 3.27 3.21 0 0 0
17/10/2013
3.24
 100 3.24 3.24 3.24 0 0 0
16/10/2013
3.17
 1,900 3.14 3.17 3.14 0 0 0
15/10/2013
3.17
 2,300 3.11 3.17 3.11 0 0 0
14/10/2013
3.21
 4,500 3.14 3.21 3.11 100 0 0.0
11/10/2013
3.14
 400 3.11 3.14 3.11 0 0 0
10/10/2013
3.11
 1,600 3.07 3.11 3.07 0 0 0
09/10/2013
3.07
 200 3.07 3.07 3.07 0 0 0
08/10/2013
3.07
 1,300 3.01 3.07 3.01 0 0 0
07/10/2013
3.34
 100 3.34 3.34 3.34 100 0 0.0
04/10/2013
3.21
 400 3.11 3.21 3.11 400 0 0.0
02/10/2013
3.11
 20,900 2.91 3.11 2.84 100 0 0.0
01/10/2013
2.84
 36,400 3.07 3.07 2.84 0 0 0
30/09/2013
3.14
 5,900 3.07 3.14 3.04 0 0 0
27/09/2013
3.11
 2,500 3.04 3.11 3.04 0 0 0
26/09/2013
3.07
 3,500 3.07 3.11 3.07 0 3,000 0.0
23/09/2013
3.14
 100 3.14 3.14 3.14 0 0 0
20/09/2013
3.24
 100 3.24 3.24 3.24 100 0 0.0
19/09/2013
3.04
 3,000 3.04 3.04 3.04 0 0 0
17/09/2013
3.04
 1,600 3.04 3.04 3.04 400 0 0.0
16/09/2013
3.04
 3,000 3.04 3.04 3.04 0 0 0
13/09/2013
3.37
 2,100 3.11 3.37 3.04 900 0 0.0
11/09/2013
3.11
 600 3.44 3.64 3.04 200 0 0.0
10/09/2013
3.37
 100 3.37 3.37 3.37 100 0 0.0
06/09/2013
3.07
 2,000 3.07 3.07 3.07 0 0 0
03/09/2013
3.31
 100 3.31 3.31 3.31 100 0 0.0
28/08/2013
3.14
 200 3.14 3.14 3.14 200 0 0.0
26/08/2013
3.07
 400 3.07 3.07 3.07 0 0 0
23/08/2013
3.07
 6,500 3.01 3.07 3.01 0 0 0
22/08/2013
3.04
 5,000 3.04 3.04 3.01 0 0 0
21/08/2013
3.04
 200 3.04 3.04 3.04 0 0 0
20/08/2013
3.04
 200 3.04 3.04 3.04 0 0 0
19/08/2013
3.07
 1,000 3.14 3.17 3.07 0 0 0
16/08/2013
3.14
 400 3.14 3.14 3.14 400 0 0.0
15/08/2013
3.17
 300 3.17 3.17 3.17 300 0 0.0
14/08/2013
3.07
 200 3.07 3.07 3.07 200 0 0.0
13/08/2013
3.14
 2,300 3.04 3.14 3.04 300 0 0.0
12/08/2013
3.01
 300 3.01 3.01 3.01 300 0 0.0
09/08/2013
2.98
 1,333 3.04 3.04 2.98 0 0 0
08/08/2013
2.94
 100 2.94 2.94 2.94 0 0 0
07/08/2013
2.98
 3,600 2.91 3.07 2.91 300 3,300 0.0
06/08/2013
3.04
 100 3.04 3.04 3.04 0 0 0
05/08/2013
2.88
 200 3.04 3.04 2.88 0 0 0
02/08/2013
3.07
 400 3.07 3.07 3.07 200 0 0.0
01/08/2013
2.94
 800 3.04 3.07 2.94 0 0 0
31/07/2013
3.04
 200 2.88 3.04 2.88 0 0 0
30/07/2013
3.01
 400 3.07 3.07 3.01 200 0 0.0
29/07/2013
3.04
 100 3.04 3.04 3.04 100 0 0.0
26/07/2013
2.88
 100 2.88 2.88 2.88 0 0 0
25/07/2013
3.07
 8,000 3.04 3.07 3.04 0 0 0

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