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)
03/07/2009
3.80
 600 3.80 3.80 3.80 300 0 0
02/07/2009
3.80
 2,900 3.60 3.80 3.80 0 0 0
01/07/2009
3.60
 14,100 3.67 3.67 3.50 0 4,000 0
30/06/2009
3.67
 4,300 3.80 3.80 3.67 0 900 0
29/06/2009
3.80
 7,500 3.80 3.87 3.67 0 0 0
26/06/2009
3.80
 3,200 3.82 3.89 3.80 0 0 0
25/06/2009
3.82
 6,100 3.77 4.02 3.80 0 0 0
24/06/2009
3.77
 2,100 3.50 3.77 3.77 0 0 0
23/06/2009
3.50
 13,600 3.72 3.72 3.50 0 3,100 0
22/06/2009
3.72
 14,100 4.02 4.02 3.72 0 5,600 0
19/06/2009
4.02
 5,400 3.92 4.04 3.94 1,500 0 0
18/06/2009
3.92
 5,400 3.89 3.92 3.92 0 0 0
17/06/2009
3.89
 26,100 3.84 3.89 3.60 7,000 0 0
16/06/2009
3.84
 16,200 4.11 4.11 3.84 0 400 0
15/06/2009
4.11
 13,500 4.24 4.41 4.11 0 4,500 0
12/06/2009
4.24
 26,100 4.46 4.68 4.16 0 2,000 0
11/06/2009
4.46
 36,800 4.24 4.46 4.16 0 0 0
10/06/2009
4.24
 16,300 4.43 4.53 4.21 0 2,000 0
09/06/2009
4.43
 40,200 4.43 4.73 4.41 0 3,000 0
08/06/2009
4.43
 23,400 4.19 4.43 4.33 0 2,000 0
05/06/2009
4.19
 92,500 3.94 4.21 4.02 1,500 2,300 0
04/06/2009
3.94
 20,400 3.89 4.02 3.89 0 1,500 0
03/06/2009
3.89
 4,500 3.94 3.94 3.87 0 0 0
02/06/2009
3.94
 21,800 3.94 4.16 3.94 0 2,800 0
01/06/2009
3.94
 26,800 3.72 3.94 3.70 9,900 0 0
29/05/2009
3.72
 4,100 3.70 3.72 3.57 0 0 0
28/05/2009
3.70
 21,700 3.92 3.92 3.70 0 0 0
27/05/2009
3.92
 19,200 3.99 4.21 3.80 0 1,000 0
26/05/2009
3.99
 19,000 3.99 4.19 3.87 1,500 0 0
25/05/2009
3.99
 42,400 3.75 3.99 3.75 1,100 0 0
22/05/2009
3.75
 19,200 3.70 3.94 3.48 3,500 0 0
21/05/2009
3.70
 13,700 3.53 3.70 3.70 0 0 0
20/05/2009
3.53
 38,000 3.31 3.53 3.33 5,000 0 0
19/05/2009
3.31
 14,100 3.28 3.31 3.28 2,100 1,000 0
18/05/2009
3.28
 10,800 3.26 3.31 3.18 2,000 0 0
15/05/2009
3.26
 14,200 3.11 3.26 3.11 7,000 0 0
14/05/2009
3.11
 14,400 3.23 3.23 3.01 3,800 11,300 0
13/05/2009
3.23
 12,900 3.21 3.26 3.18 9,900 0 0
12/05/2009
3.21
 22,500 3.13 3.21 3.04 1,500 0 0
11/05/2009
3.13
 5,600 3.16 3.18 3.01 0 0 0
08/05/2009
3.16
 9,400 3.26 3.26 3.01 0 1,500 0
07/05/2009
3.26
 8,200 3.01 3.26 3.09 0 0 0
06/05/2009
3.01
 9,700 3.23 3.23 3.01 1,000 0 0
05/05/2009
3.23
 42,900 3.06 3.23 3.18 7,200 0 0
04/05/2009
3.06
 20,900 2.96 3.06 2.94 0 0 0
29/04/2009
2.96
 12,800 2.91 3.01 2.82 0 0 0
28/04/2009
2.91
 8,900 2.89 3.06 2.86 3,000 0 0
27/04/2009
2.89
 1,900 2.74 2.89 2.82 0 0 0
24/04/2009
2.74
 4,400 2.69 2.74 2.62 0 0 0
23/04/2009: Cổ tức tiền mặt tỉ lệ: 5.5%
23/04/2009
2.69
 1,200 2.53 2.69 2.57 0 0 0
22/04/2009
2.53
 0 2.63 2.53 2.53 0 0 0
21/04/2009
2.63
 3,700 2.49 2.63 2.32 0 0 0
20/04/2009
2.49
 3,500 2.60 2.60 2.49 0 0 0
17/04/2009
2.60
 4,100 2.72 2.72 2.58 0 0 0
16/04/2009
2.72
 9,100 2.79 2.79 2.67 0 0 0
15/04/2009
2.79
 3,600 3.02 3.02 2.79 0 0 0
14/04/2009
3.02
 19,300 2.86 3.02 2.86 0 0 0
13/04/2009
2.86
 15,200 2.63 2.86 2.74 0 0 0
10/04/2009
2.63
 7,500 2.56 2.70 2.53 0 0 0
09/04/2009
2.56
 3,100 2.46 2.56 2.46 0 0 0
08/04/2009
2.46
 700 2.56 2.63 2.46 0 0 0
07/04/2009
2.56
 7,200 2.44 2.56 2.44 0 0 0
03/04/2009
2.44
 18,500 2.42 2.46 2.37 0 0 0
02/04/2009
2.42
 3,800 2.42 2.42 2.37 0 0 0
01/04/2009
2.42
 3,100 2.37 2.42 2.35 0 0 0
31/03/2009
2.37
 12,300 2.35 2.37 2.32 0 9,000 0
30/03/2009
2.35
 1,900 2.37 2.37 2.35 0 0 0
27/03/2009
2.37
 3,100 2.44 2.44 2.32 0 0 0
26/03/2009
2.44
 10,300 2.35 2.44 2.35 0 0 0
25/03/2009
2.35
 2,400 2.44 2.44 2.35 0 0 0
24/03/2009
2.44
 5,000 2.44 2.46 2.39 0 0 0
23/03/2009
2.44
 100 2.44 2.44 2.44 0 0 0
20/03/2009
2.44
 7,800 2.39 2.44 2.23 0 0 0
19/03/2009
2.39
 100 2.44 2.44 2.39 0 0 0
18/03/2009
2.44
 9,200 2.32 2.44 2.35 0 0 0
17/03/2009
2.32
 1,100 2.37 2.37 2.28 0 0 0
16/03/2009
2.37
 0 2.37 2.37 2.37 0 0 0
13/03/2009
2.37
 0 2.39 2.37 2.37 0 0 0
12/03/2009
2.39
 14,100 2.35 2.42 2.32 0 0 0
11/03/2009
2.35
 5,100 2.35 2.42 2.35 0 0 0
10/03/2009
2.35
 0 2.35 2.35 2.35 0 0 0
09/03/2009
2.35
 0 2.37 2.35 2.35 0 0 0
06/03/2009
2.37
 7,100 2.37 2.37 2.32 0 2,100 0
05/03/2009
2.37
 8,300 2.32 2.37 2.21 0 3,700 0
04/03/2009
2.32
 2,500 2.32 2.32 2.32 0 0 0
03/03/2009
2.32
 1,900 2.37 2.37 2.28 0 0 0
02/03/2009
2.37
 4,100 2.37 2.37 2.32 0 0 0
27/02/2009
2.37
 6,500 2.37 2.37 2.28 0 0 0
26/02/2009
2.37
 2,100 2.39 2.39 2.28 0 0 0
25/02/2009
2.39
 2,100 2.32 2.39 2.35 0 0 0
24/02/2009
2.32
 10,100 2.32 2.32 2.23 0 0 0
23/02/2009
2.32
 2,800 2.32 2.32 2.30 0 0 0
20/02/2009
2.32
 7,400 2.35 2.35 2.32 0 0 0
19/02/2009
2.35
 2,500 2.23 2.35 2.32 0 0 0
18/02/2009
2.23
 2,100 2.39 2.39 2.23 0 0 0
17/02/2009
2.39
 3,600 2.35 2.39 2.35 0 0 0
16/02/2009
2.35
 400 2.39 2.39 2.35 0 0 0
13/02/2009
2.39
 700 2.35 2.39 2.35 0 0 0
12/02/2009
2.35
 1,600 2.21 2.35 2.35 0 0 0
11/02/2009
2.21
 1,000 2.35 2.35 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |