CTCP VICEM Bao bì Bút Sơn (bbs)

11
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
(2024-08-21) 		0 0% 3,900 0 0
11
11
11
2 tháng
(2024-07-22) 		1.54 16.31% 19,800 -100 -0.0
9.46
11
11
3 tháng
(2024-06-24) 		1.36 14.10% 22,100 -100 -0.0
9.18
11
11
6 tháng
(2024-03-25) 		0.90 8.91% 39,100 -2,500 -0.0
9.18
11
11
12 tháng
(2023-09-26) 		0.26 2.39% 95,400 -2,500 -0.0
9.18
11.94
11
24 tháng
(2022-10-03) 		1.84 20.03% 1,529,326 -4,300 -0.0
8.26
11.94
11
36 tháng
(2021-10-06) 		2.90 35.76% 3,270,339 -1,600 -0.0
7.68
11.94
11
60 tháng
(2019-10-17) 		3.34 43.65% 3,637,775 6,967 0.1
6.34
11.94
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2010
5.14
 4,000 5.14 5.14 5.14 0 0 0
13/09/2010
5.14
 5,000 5.14 5.14 5.14 0 0 0
10/09/2010
5.14
 100 5.14 5.14 5.14 0 0 0
09/09/2010
5.14
 700 5.16 5.16 4.79 0 0 0
08/09/2010
5.16
 1,300 4.85 5.16 4.85 0 0 0
07/09/2010
4.85
 200 5.14 5.14 4.85 0 0 0
06/09/2010
5.14
 4,200 4.96 5.14 5.14 0 0 0
01/09/2010
4.96
 3,400 5.31 5.31 4.96 0 0 0
31/08/2010
5.31
 600 5.05 5.54 5.28 0 0 0
30/08/2010
5.05
 200 5.14 5.56 5.05 0 0 0
27/08/2010
5.14
 200 5.16 5.48 5.14 0 0 0
26/08/2010
5.16
 100 4.88 5.16 5.16 0 0 0
25/08/2010
4.88
 0 4.88 4.88 4.88 0 0 0
24/08/2010
4.88
 100 4.59 4.88 4.88 0 0 0
23/08/2010
4.59
 1,100 4.71 4.71 4.57 0 0 0
20/08/2010
4.71
 3,300 4.88 4.88 4.71 0 0 0
19/08/2010
4.88
 1,300 5.14 5.14 4.88 0 0 0
18/08/2010
5.14
 800 5.16 5.16 4.85 0 0 0
17/08/2010
5.16
 300 5.22 5.22 5.16 0 0 0
16/08/2010
5.22
 3,800 5.22 5.22 5.14 0 0 0
13/08/2010
5.22
 0 5.22 5.22 5.22 0 0 0
12/08/2010
5.22
 0 5.14 5.22 5.22 0 0 0
11/08/2010
5.14
 600 5.48 5.48 5.14 200 0 0.0
10/08/2010
5.48
 0 5.48 5.48 5.48 0 0 0
09/08/2010
5.48
 0 5.48 5.48 5.48 0 0 0
06/08/2010
5.48
 100 5.16 5.48 5.48 0 0 0
05/08/2010
5.16
 6,300 5.54 5.71 5.16 500 4,600 -0.1
04/08/2010
5.54
 0 5.54 5.54 5.54 0 0 0
03/08/2010
5.54
 0 5.71 5.54 5.54 0 0 0
02/08/2010
5.71
 200 5.71 5.71 5.34 0 0 0
30/07/2010
5.71
 100 5.31 5.71 5.71 0 0 0
29/07/2010
5.31
 5,700 5.71 5.82 5.31 200 3,400 -0.1
28/07/2010
5.71
 200 5.39 5.71 5.71 200 0 0.0
27/07/2010
5.39
 0 5.36 5.39 5.39 0 0 0
26/07/2010
5.36
 1,400 5.59 5.59 5.36 0 0 0
23/07/2010
5.59
 0 5.94 5.59 5.59 0 0 0
22/07/2010
5.94
 1,000 5.62 5.94 5.39 500 0 0.0
21/07/2010
5.62
 0 5.62 5.62 5.62 0 0 0
20/07/2010
5.62
 600 5.59 5.62 5.62 0 0 0
19/07/2010
5.59
 3,200 5.91 5.91 5.56 0 2,200 -0.0
16/07/2010
5.91
 0 5.85 5.91 5.91 0 0 0
15/07/2010
5.85
 200 5.65 5.94 5.85 200 0 0.0
14/07/2010
5.65
 4,700 5.99 5.99 5.65 0 2,400 -0.0
13/07/2010
5.99
 200 5.71 5.99 5.99 100 0 0.0
12/07/2010
5.71
 3,800 6.05 6.13 5.65 0 700 -0.0
09/07/2010
6.05
 1,000 5.71 6.05 6.05 0 0 0
08/07/2010
5.71
 7,300 6.13 6.16 5.71 0 4,200 -0.1
07/07/2010
6.13
 500 6.11 6.13 6.13 0 0 0
06/07/2010
6.11
 1,000 5.99 6.11 6.11 0 0 0
05/07/2010
5.99
 1,200 5.65 6.16 5.99 0 0 0
02/07/2010
5.65
 500 5.91 5.99 5.65 0 300 -0.0
01/07/2010
5.91
 100 5.99 5.99 5.91 0 100 -0.0
30/06/2010
5.99
 4,200 5.71 5.99 5.42 0 1,700 -0.0
29/06/2010
5.71
 7,200 5.85 5.85 5.71 0 0 0
28/06/2010
5.85
 2,700 5.76 5.85 5.85 0 1,000 -0.0
25/06/2010
5.76
 17,600 6.16 6.16 5.76 0 5,300 -0.1
24/06/2010
6.16
 6,100 6.16 6.62 5.99 0 1,400 -0.0
23/06/2010
6.16
 6,200 6.62 6.62 6.16 0 1,400 -0.0
22/06/2010
6.62
 5,000 6.45 6.62 6.62 0 0 0
21/06/2010
6.45
 47,200 6.13 6.45 6.08 0 11,000 -0.2
18/06/2010
6.13
 37,000 5.96 6.16 5.76 0 5,900 -0.1
17/06/2010
5.96
 25,700 5.68 5.96 5.65 0 7,000 -0.1
16/06/2010
5.68
 10,500 5.68 5.68 5.59 0 4,000 -0.1
15/06/2010: Cổ tức tiền mặt tỉ lệ: 6%
15/06/2010
5.68
 16,500 5.25 5.68 5.42 0 6,000 -0.1
14/06/2010
5.25
 800 5.11 5.39 5.25 0 0 0
11/06/2010
5.11
 2,400 5.31 5.31 5.00 0 1,000 -0.0
10/06/2010
5.31
 1,100 5.25 5.64 5.25 0 500 -0.0
09/06/2010
5.25
 1,400 5.25 5.33 5.25 0 0 0
08/06/2010
5.25
 1,600 5.08 5.31 5.25 0 1,000 -0.0
07/06/2010
5.08
 6,200 5.31 5.31 5.06 0 0 0
04/06/2010
5.31
 400 5.33 5.53 5.31 0 0 0
03/06/2010
5.33
 14,500 5.61 5.80 5.28 0 5,500 -0.1
02/06/2010
5.61
 1,200 5.39 5.61 5.61 0 0 0
01/06/2010
5.39
 3,000 5.25 5.39 5.39 0 0 0
31/05/2010
5.25
 2,600 5.61 5.86 5.25 0 1,000 -0.0
28/05/2010
5.61
 12,300 5.36 5.66 5.36 1,600 2,500 -0.0
27/05/2010
5.36
 3,000 5.50 5.50 5.36 0 0 0
26/05/2010
5.50
 5,800 5.28 5.53 5.39 3,600 0 0.1
25/05/2010
5.28
 7,300 5.64 5.64 5.25 2,400 0 0.0
24/05/2010
5.64
 4,700 5.25 5.64 5.06 700 0 0.0
21/05/2010
5.25
 7,500 5.75 5.75 5.25 0 3,200 -0.1
20/05/2010
5.75
 5,000 5.39 5.80 5.39 200 0 0.0
19/05/2010
5.39
 31,100 5.58 5.80 5.39 0 11,000 -0.2
18/05/2010
5.58
 7,000 5.89 6.16 5.58 0 0 0
17/05/2010
5.89
 10,400 5.97 6.08 5.69 1,000 0 0.0
14/05/2010
5.97
 25,000 6.41 6.41 5.97 1,000 0 0.0
13/05/2010
6.41
 500 6.41 6.41 6.41 0 500 -0.0
12/05/2010
6.41
 37,400 6.41 7.35 6.41 0 1,800 -0.0
11/05/2010
6.41
 24,700 6.49 7.05 6.36 0 0 0
10/05/2010
6.49
 69,800 6.44 6.88 6.47 4,000 23,900 -0.5
07/05/2010
6.44
 63,600 6.36 6.44 6.36 0 9,700 -0.2
06/05/2010
6.36
 113,100 5.97 6.36 5.80 32,000 16,700 0.3
05/05/2010
5.97
 7,500 6.08 6.33 5.89 0 1,600 -0.0
04/05/2010
6.08
 23,100 5.72 6.08 5.72 0 14,500 -0.3
29/04/2010
5.72
 15,500 5.69 6.08 5.58 400 5,000 -0.1
28/04/2010
5.69
 5,300 5.89 5.89 5.66 0 4,500 -0.1
27/04/2010
5.89
 9,600 5.75 6.00 5.69 3,500 1,000 0.1
26/04/2010
5.75
 10,900 5.97 5.97 5.58 1,400 0 0.0
22/04/2010: Quyền mua cổ phiếu: 3/1 Giá: 14 (Volume + 33.33%, Ratio=0.33)
22/04/2010
5.97
 14,600 5.59 6.00 5.94 5,000 11,300 -0.1
21/04/2010
5.59
 8,900 5.56 5.76 5.39 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |