CTCP VICEM Bao bì Bút Sơn (bbs)

12.50
0.70
(5.93%)
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
(2026-08-19) 		-0.70 -5.60% 3,200 1,600 0.0
10.80
12.50
12.50
2 tháng
(2026-07-20) 		0.04 0.35% 11,600 1,600 0.0
10.74
12.50
12.50
3 tháng
(2026-06-22) 		-0.89 -6.98% 21,600 1,600 0.0
10.74
12.69
12.50
6 tháng
(2026-03-23) 		0.87 8% 269,200 1,600 0.0
9.44
12.69
12.50
12 tháng
(2025-09-23) 		0.97 8.92% 285,800 1,400 0.0
9.07
12.69
12.50
24 tháng
(2024-09-30) 		2.79 30.99% 352,378 9,300 0.1
8.14
19.06
12.50
36 tháng
(2023-10-04) 		2.57 27.90% 448,312 6,800 0.1
7.95
19.06
12.50
60 tháng
(2021-10-14) 		4.72 66.69% 3,620,058 7,700 0.1
6.66
19.06
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2014
6.47
 298 6.47 6.47 5.85 200 0 0.0
22/01/2014
6.47
 100 5.99 6.47 6.47 100 0 0.0
21/01/2014
5.99
 0 5.99 5.99 5.99 0 0 0
20/01/2014
5.99
 1,100 5.99 5.99 5.41 1,000 0 0.0
17/01/2014
5.99
 2,600 5.48 5.99 4.93 100 0 0.0
16/01/2014
5.48
 600 5.48 5.48 5.37 600 0 0.0
15/01/2014
5.48
 1,200 5.41 5.48 5.41 1,200 0 0.0
14/01/2014
5.41
 2,700 5.30 5.41 5.15 2,700 0 0.0
13/01/2014
5.30
 1,000 4.93 5.30 4.93 1,000 0 0.0
10/01/2014
4.93
 0 4.93 4.93 4.93 0 0 0
09/01/2014
4.93
 500 4.93 4.93 4.93 0 0 0
08/01/2014
4.93
 400 4.93 4.93 4.93 400 0 0.0
07/01/2014
4.93
 1,200 4.90 4.93 4.75 1,200 0 0.0
06/01/2014
4.90
 1,300 4.57 4.90 4.86 1,300 0 0.0
03/01/2014
4.57
 100 4.75 4.75 4.57 100 0 0.0
02/01/2014
4.75
 0 4.75 4.75 4.75 0 0 0
31/12/2013
4.75
 100 4.42 4.75 4.75 100 0 0.0
30/12/2013
4.42
 2,501 4.42 4.42 4.42 2,500 0 0.0
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 4.39 4.42 4.42 1,400 0 0.0
23/12/2013
4.39
 24,800 4.17 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 4.06 4.17 4.17 200 0 0.0
18/12/2013
4.06
 2,500 4.24 4.24 4.06 1,000 0 0.0
17/12/2013
4.24
 900 4.39 4.39 4.02 100 0 0.0
16/12/2013
4.39
 5,000 4.20 4.39 4.02 100 0 0.0
13/12/2013
4.20
 1,766 4.20 4.20 4.09 200 0 0.0
12/12/2013
4.20
 8,000 4.09 4.20 4.02 100 0 0.0
11/12/2013
4.09
 8,800 4.20 4.20 4.02 0 0 0
10/12/2013
4.20
 15,500 4.39 4.39 4.02 2,200 0 0.0
09/12/2013
4.39
 4,700 4.24 4.39 4.02 2,100 0 0.0
06/12/2013
4.24
 3,800 4.28 4.28 4.02 100 0 0.0
05/12/2013
4.28
 2,200 4.20 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 4.20 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 4.20 4.20 3.98 300 0 0.0
27/11/2013
4.20
 8,600 4.17 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 4.13 4.13 3.80 0 0 0
22/11/2013
4.13
 14,900 4.13 4.13 3.76 1,600 0 0.0
21/11/2013
4.13
 100 4.31 4.31 4.13 0 0 0
20/11/2013
4.31
 700 4.35 4.35 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 3.90 4.17 3.74 1,300 0 0.0
14/11/2013
3.90
 5,300 3.87 3.90 3.74 0 0 0
13/11/2013
3.87
 1,500 3.93 3.93 3.84 0 0 0
12/11/2013
3.93
 12,400 3.70 3.93 3.70 100 0 0.0
11/11/2013
3.70
 200 3.77 3.90 3.70 100 0 0.0
08/11/2013
3.77
 800 3.80 3.84 3.67 100 0 0.0
07/11/2013
3.80
 34,300 3.70 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 3.64 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 3.80 3.80 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 3.44 3.47 3.24 0 0 0
28/10/2013
3.44
 22,400 3.41 3.60 3.41 300 0 0.0
25/10/2013
3.41
 13,700 3.31 3.47 3.21 0 0 0
24/10/2013
3.31
 1,400 3.44 3.54 3.21 700 200 0.0
23/10/2013
3.44
 900 3.21 3.47 3.21 400 0 0.0
22/10/2013
3.21
 400 3.27 3.27 3.21 0 0 0
21/10/2013
3.27
 1,400 3.24 3.31 3.14 200 0 0.0
18/10/2013
3.24
 3,800 3.24 3.27 3.21 0 0 0
17/10/2013
3.24
 100 3.17 3.24 3.24 0 0 0
16/10/2013
3.17
 1,900 3.17 3.17 3.14 0 0 0
15/10/2013
3.17
 2,300 3.21 3.21 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 3.34 3.34 3.01 0 0 0
07/10/2013
3.34
 100 3.21 3.34 3.34 100 0 0.0
04/10/2013
3.21
 400 3.11 3.21 3.11 400 0 0.0
03/10/2013
3.11
 0 3.11 3.11 3.11 0 0 0
02/10/2013
3.11
 20,900 2.84 3.11 2.84 100 0 0.0
01/10/2013
2.84
 36,400 3.14 3.14 2.84 0 0 0
30/09/2013
3.14
 5,900 3.11 3.14 3.04 0 0 0
27/09/2013
3.11
 2,500 3.07 3.11 3.04 0 0 0
26/09/2013
3.07
 3,500 3.14 3.14 3.07 0 3,000 0.0
25/09/2013
3.14
 0 3.14 3.14 3.14 0 0 0
24/09/2013
3.14
 0 3.14 3.14 3.14 0 0 0
23/09/2013
3.14
 100 3.24 3.24 3.14 0 0 0
20/09/2013
3.24
 100 3.04 3.24 3.24 100 0 0.0
19/09/2013
3.04
 3,000 3.04 3.04 3.04 0 0 0
18/09/2013
3.04
 0 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 3.37 3.37 3.04 0 0 0
13/09/2013
3.37
 2,100 3.11 3.37 3.04 900 0 0.0
12/09/2013
3.11
 0 3.11 3.11 3.11 0 0 0
11/09/2013
3.11
 600 3.37 3.64 3.04 200 0 0.0
10/09/2013
3.37
 100 3.07 3.37 3.37 100 0 0.0
09/09/2013
3.07
 0 3.07 3.07 3.07 0 0 0
06/09/2013
3.07
 2,000 3.31 3.31 3.07 0 0 0
05/09/2013
3.31
 0 3.31 3.31 3.31 0 0 0

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