CTCP VICEM Bao bì Bút Sơn (bbs)

10.10
0.70
(7.45%)
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
(2024-10-23) 		-1.90 -16.81% 5,113 0 0
9.40
11.30
10.10
2 tháng
(2024-09-23) 		-1.70 -15.32% 9,357 0 0
9.40
11.30
10.10
3 tháng
(2024-08-26) 		-1.60 -14.55% 11,657 0 0
9.40
11.30
10.10
6 tháng
(2024-05-27) 		0.13 1.36% 41,167 -100 -0.0
9.18
11.30
10.10
12 tháng
(2023-11-28) 		-0.70 -6.93% 95,967 -2,500 -0.0
9.18
11.94
10.10
24 tháng
(2022-12-05) 		0.32 3.51% 1,528,480 -4,300 -0.0
8.26
11.94
10.10
36 tháng
(2021-12-08) 		-0.30 -3.12% 3,164,954 -1,500 -0.0
7.69
11.94
10.10
60 tháng
(2019-12-19) 		1.74 22.76% 3,646,476 6,967 0.1
6.34
11.94
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/02/2009
2.35
 0 2.35 2.35 2.35 0 0 0
09/02/2009
2.35
 0 2.35 2.35 2.35 0 0 0
06/02/2009
2.35
 5,700 2.32 2.35 2.35 0 0 0
05/02/2009
2.32
 3,800 2.32 2.32 2.26 0 0 0
04/02/2009
2.32
 600 2.32 2.32 2.32 0 0 0
03/02/2009
2.32
 4,400 2.32 2.32 2.28 0 0 0
02/02/2009
2.32
 0 2.32 2.32 2.32 0 0 0
23/01/2009
2.32
 100 2.32 2.32 2.32 0 0 0
22/01/2009
2.32
 1,400 2.32 2.32 2.32 0 0 0
21/01/2009
2.32
 500 2.32 2.32 2.32 0 0 0
20/01/2009
2.32
 300 2.26 2.32 2.32 0 0 0
19/01/2009
2.26
 1,200 2.23 2.32 2.26 0 0 0
16/01/2009
2.23
 1,000 2.32 2.39 2.21 0 0 0
15/01/2009
2.32
 6,200 2.28 2.35 2.32 0 0 0
14/01/2009
2.28
 5,500 2.23 2.37 2.28 3,400 0 0
13/01/2009
2.23
 3,800 2.30 2.30 2.16 0 0 0
12/01/2009
2.30
 0 2.32 2.30 2.30 0 0 0
09/01/2009
2.32
 5,500 2.28 2.32 2.30 3,000 0 0
08/01/2009
2.28
 7,700 2.32 2.35 2.26 6,700 0 0
07/01/2009
2.32
 7,600 2.26 2.39 2.32 5,800 0 0
06/01/2009
2.26
 1,700 2.19 2.28 2.26 0 0 0
05/01/2009
2.19
 700 2.16 2.19 2.19 0 0 0
02/01/2009
2.16
 3,400 2.28 2.35 2.16 0 0 0
31/12/2008
2.28
 0 2.28 2.28 2.28 0 0 0
30/12/2008
2.28
 5,300 2.28 2.32 2.21 0 0 0
29/12/2008
2.28
 500 2.14 2.28 2.26 0 0 0
26/12/2008
2.14
 700 2.19 2.19 2.14 0 0 0
25/12/2008
2.19
 1,100 2.28 2.28 2.19 0 0 0
24/12/2008
2.28
 2,800 2.28 2.28 2.21 0 0 0
23/12/2008
2.28
 1,400 2.32 2.32 2.28 0 0 0
22/12/2008
2.32
 3,800 2.26 2.32 2.26 0 0 0
19/12/2008
2.26
 9,600 2.12 2.26 2.21 0 0 0
18/12/2008
2.12
 500 2.12 2.12 2.12 0 0 0
17/12/2008
2.12
 4,700 2.21 2.21 2.12 0 0 0
16/12/2008
2.21
 7,400 2.21 2.35 2.21 0 0 0
15/12/2008
2.21
 8,200 2.07 2.21 2.19 0 0 0
12/12/2008
2.07
 3,600 2.14 2.14 2.05 0 0 0
11/12/2008
2.14
 4,100 2.14 2.14 1.95 3,100 0 0
10/12/2008
2.14
 1,300 2.07 2.14 2.07 0 0 0
09/12/2008
2.07
 1,100 1.95 2.07 2.07 0 0 0
08/12/2008
1.95
 5,900 2.09 2.09 1.95 0 0 0
05/12/2008
2.09
 1,500 2.21 2.21 2.09 0 0 0
04/12/2008
2.21
 300 2.23 2.30 2.21 0 0 0
03/12/2008
2.23
 300 2.23 2.23 2.23 0 0 0
02/12/2008
2.23
 100 2.21 2.23 2.23 0 0 0
01/12/2008
2.21
 1,100 2.37 2.44 2.21 0 0 0
28/11/2008
2.37
 3,300 2.16 2.39 2.28 0 0 0
27/11/2008
2.16
 1,500 2.23 2.32 2.16 0 0 0
26/11/2008
2.23
 1,200 2.32 2.32 2.23 0 0 0
25/11/2008
2.32
 100 2.28 2.32 2.32 0 0 0
24/11/2008
2.28
 1,600 2.32 2.32 2.21 0 0 0
21/11/2008
2.32
 4,400 2.35 2.35 2.21 0 0 0
20/11/2008
2.35
 2,800 2.63 2.63 2.32 0 0 0
19/11/2008
2.63
 700 2.53 2.63 2.39 0 0 0
18/11/2008
2.53
 1,200 2.53 2.53 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |