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
(2024-08-20) 		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
(2024-06-21) 		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
(2023-09-25) 		0.26 2.39% 95,400 -2,500 -0.0
9.18
11.94
11
24 tháng
(2022-09-30) 		1.84 20.03% 1,529,326 -4,300 -0.0
8.26
11.94
11
36 tháng
(2021-10-05) 		2.69 32.31% 3,277,974 -1,600 -0.0
7.68
11.94
11
60 tháng
(2019-10-16) 		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)
23/11/2009
6.64
 4,200 6.27 6.64 6.39 200 0 0
20/11/2009
6.27
 2,400 6.52 6.74 6.27 0 0 0
19/11/2009
6.52
 5,600 6.74 6.74 6.52 1,000 3,800 0
18/11/2009
6.74
 600 6.27 6.74 6.27 0 0 0
17/11/2009
6.27
 700 6.64 6.77 6.27 0 0 0
16/11/2009
6.64
 2,100 6.67 6.77 6.64 1,300 0 0
13/11/2009
6.67
 2,100 6.64 6.77 6.64 0 1,200 0
12/11/2009
6.64
 5,600 6.52 6.79 6.64 2,000 3,300 0
11/11/2009
6.52
 2,800 6.19 6.57 6.19 1,700 0 0
10/11/2009
6.19
 0 6.19 6.19 6.19 0 0 0
09/11/2009
6.19
 10,800 6.57 6.57 6.17 0 0 0
06/11/2009
6.57
 16,700 6.67 6.67 6.49 4,700 3,600 0
05/11/2009
6.67
 18,600 6.14 6.74 5.89 8,000 1,000 0
04/11/2009
6.14
 12,600 6.29 6.52 6.14 0 0 0
03/11/2009
6.29
 18,200 6.67 6.67 6.29 0 0 0
02/11/2009
6.67
 8,500 7.02 7.02 6.67 1,500 0 0
30/10/2009
7.02
 14,900 7.02 7.52 7.02 0 100 0
29/10/2009
7.02
 28,600 7.09 7.57 6.77 1,000 100 0
28/10/2009
7.09
 52,400 6.99 7.17 7.02 0 0 0
27/10/2009
6.99
 37,700 6.64 6.99 6.44 0 3,000 0
26/10/2009
6.64
 42,400 6.34 6.92 6.52 0 0 0
23/10/2009
6.34
 35,100 6.64 6.89 6.34 5,200 17,000 0
22/10/2009
6.64
 14,600 6.92 6.97 6.64 0 10,200 0
21/10/2009
6.92
 114,300 6.67 7.14 6.77 52,700 5,000 0
20/10/2009
6.67
 48,000 6.34 6.77 6.49 1,300 0 0
19/10/2009
6.34
 3,700 6.67 6.67 6.29 0 0 0
16/10/2009: Cổ tức tiền mặt tỉ lệ: 6%
16/10/2009
6.67
 49,300 6.39 6.79 6.22 7,100 5,100 0
15/10/2009
6.39
 70,200 6.05 6.39 6.37 3,000 16,900 0
14/10/2009
6.05
 39,400 5.71 6.05 5.66 2,900 100 0
13/10/2009
5.71
 26,600 5.75 5.83 5.63 400 11,300 0
12/10/2009
5.75
 33,900 5.75 5.88 5.63 0 3,000 0
09/10/2009
5.75
 15,100 5.85 5.90 5.56 5,500 8,200 0
08/10/2009
5.85
 4,900 5.80 5.95 5.75 900 0 0
07/10/2009
5.80
 26,800 5.48 5.80 5.58 16,400 10,200 0
06/10/2009
5.48
 24,400 5.14 5.48 5.14 7,900 500 0
05/10/2009
5.14
 2,200 5.14 5.17 5.14 0 0 0
02/10/2009
5.14
 12,200 5.46 5.46 5.04 0 1,000 0
01/10/2009
5.46
 14,900 5.31 5.46 5.17 0 5,000 0
30/09/2009
5.31
 35,800 4.92 5.31 4.80 2,000 0 0
29/09/2009
4.92
 7,300 5.00 5.02 4.90 1,000 0 0
28/09/2009
5.00
 3,300 4.97 5.04 4.90 0 0 0
25/09/2009
4.97
 12,500 4.92 5.00 4.95 2,500 0 0
24/09/2009
4.92
 12,900 5.04 5.04 4.90 0 0 0
23/09/2009
5.04
 13,100 5.07 5.14 5.04 2,200 0 0
22/09/2009
5.07
 12,600 5.04 5.14 4.92 8,800 0 0
21/09/2009
5.04
 7,500 4.90 5.14 4.97 1,000 0 0
18/09/2009
4.90
 13,300 5.00 5.02 4.90 1,000 0 0
17/09/2009
5.00
 6,500 5.12 5.26 5.00 1,000 1,500 0
16/09/2009
5.12
 4,500 5.00 5.26 5.02 0 0 0
15/09/2009
5.00
 17,500 4.80 5.02 4.87 0 0 0
14/09/2009
4.80
 22,700 4.58 4.80 4.65 100 0 0
11/09/2009
4.58
 18,200 4.41 4.58 4.46 3,100 0 0
10/09/2009
4.41
 12,400 4.33 4.41 4.16 900 0 0
09/09/2009
4.33
 7,500 4.31 4.36 4.28 1,000 0 0
08/09/2009
4.31
 11,500 4.21 4.36 4.31 2,000 0 0
07/09/2009
4.21
 5,300 4.28 4.31 4.16 0 0 0
04/09/2009
4.28
 7,900 4.31 4.31 4.26 3,000 0 0
03/09/2009
4.31
 11,400 4.38 4.38 4.28 0 0 0
01/09/2009
4.38
 13,000 4.46 4.46 4.36 1,000 0 0
31/08/2009
4.46
 27,100 4.28 4.51 4.41 4,600 0 0
28/08/2009
4.28
 15,500 4.11 4.28 4.16 4,500 0 0
27/08/2009
4.11
 5,000 4.16 4.16 4.11 0 0 0
26/08/2009
4.16
 8,400 4.24 4.24 4.11 0 0 0
25/08/2009
4.24
 16,700 4.28 4.28 4.14 500 0 0
24/08/2009
4.28
 31,100 4.24 4.31 4.19 10,300 0 0
21/08/2009
4.24
 30,200 4.24 4.31 4.16 18,100 0 0
20/08/2009
4.24
 15,800 4.24 4.31 4.24 100 0 0
19/08/2009
4.24
 16,300 4.16 4.36 4.19 4,500 0 0
18/08/2009
4.16
 12,900 4.11 4.19 4.04 4,700 0 0
17/08/2009
4.11
 12,500 4.09 4.16 4.11 6,700 0 0
14/08/2009
4.09
 6,100 4.14 4.14 4.09 1,800 0 0
13/08/2009
4.14
 9,200 4.04 4.16 4.06 5,500 0 0
12/08/2009
4.04
 11,800 4.04 4.11 4.02 0 0 0
11/08/2009
4.04
 7,100 4.04 4.04 3.99 2,600 0 0
10/08/2009
4.04
 17,500 3.94 4.04 3.94 8,500 0 0
07/08/2009
3.94
 5,000 3.94 3.99 3.94 0 0 0
06/08/2009
3.94
 10,700 3.99 4.09 3.94 5,000 0 0
05/08/2009
3.99
 2,700 3.97 3.99 3.92 0 0 0
04/08/2009
3.97
 13,200 3.92 4.02 3.89 0 100 0
03/08/2009
3.92
 3,200 3.94 4.04 3.82 0 0 0
31/07/2009
3.94
 3,600 3.82 4.16 3.92 0 0 0
30/07/2009
3.82
 600 3.92 4.06 3.82 0 0 0
29/07/2009
3.92
 4,000 3.92 3.92 3.92 0 0 0
28/07/2009
3.92
 9,000 4.04 4.16 3.92 0 0 0
27/07/2009
4.04
 5,900 4.09 4.33 4.04 0 0 0
24/07/2009
4.09
 14,300 3.84 4.09 3.97 0 0 0
23/07/2009
3.84
 1,300 3.67 3.84 3.80 0 0 0
22/07/2009
3.67
 3,300 3.45 3.67 3.53 0 0 0
21/07/2009
3.45
 2,000 3.67 3.67 3.45 0 0 0
20/07/2009
3.67
 1,000 3.87 3.87 3.67 0 0 0
17/07/2009
3.87
 400 3.87 3.89 3.87 0 0 0
16/07/2009
3.87
 1,600 3.94 3.94 3.87 0 0 0
15/07/2009
3.94
 1,500 3.75 3.94 3.80 0 0 0
14/07/2009
3.75
 2,300 3.92 3.92 3.75 0 0 0
13/07/2009
3.92
 5,200 3.89 4.16 3.82 0 0 0
10/07/2009
3.89
 8,400 4.06 4.09 3.89 0 0 0
09/07/2009
4.06
 8,400 4.04 4.06 4.02 0 0 0
08/07/2009
4.04
 3,200 3.92 4.04 4.02 0 0 0
07/07/2009
3.92
 9,000 3.99 4.19 3.92 0 0 0
06/07/2009
3.99
 6,400 3.80 4.02 3.92 2,600 0 0

Chính sách bảo mật | Điều khoản sử dụng |