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)
13/04/2011
3.81
 10,300 3.81 3.93 3.81 0 0 0
08/04/2011
3.81
 0 3.81 3.81 3.81 0 0 0
07/04/2011
3.81
 0 3.81 3.81 3.81 0 0 0
06/04/2011
3.81
 0 3.81 3.81 3.81 0 0 0
05/04/2011
3.81
 0 3.81 3.81 3.81 0 0 0
04/04/2011
3.81
 0 3.58 3.81 3.81 0 0 0
01/04/2011
3.58
 11,700 3.73 3.83 3.48 0 0 0
31/03/2011
3.73
 0 3.73 3.73 3.73 0 0 0
30/03/2011
3.73
 0 3.61 3.73 3.73 0 0 0
29/03/2011
3.61
 13,800 3.63 3.73 3.46 0 0 0
28/03/2011
3.63
 9,400 3.29 3.63 3.63 0 0 0
25/03/2011
3.29
 7,700 3.51 3.68 3.29 0 1,000 0.0
24/03/2011
3.51
 5,400 3.51 3.51 3.51 0 5,400 -0.1
23/03/2011
3.51
 10,400 3.39 3.81 3.51 0 1,700 0.0
22/03/2011
3.39
 13,300 3.63 3.76 3.39 0 0 0
21/03/2011
3.63
 100 3.61 3.63 3.63 0 100 0.0
18/03/2011
3.61
 11,700 3.86 3.88 3.61 0 0 0
17/03/2011
3.86
 0 3.86 3.86 3.86 0 0 0
16/03/2011
3.86
 0 3.86 3.86 3.86 0 0 0
15/03/2011
3.86
 0 3.58 3.86 3.86 0 0 0
14/03/2011
3.58
 11,900 3.56 3.86 3.58 0 0 0
11/03/2011
3.56
 14,800 3.58 3.78 3.56 0 1,000 0.0
10/03/2011
3.58
 1,500 3.83 3.83 3.58 0 200 0.0
09/03/2011
3.83
 0 3.83 3.83 3.83 0 0 0
08/03/2011
3.83
 0 3.83 3.83 3.83 0 0 0
07/03/2011
3.83
 0 3.83 3.83 3.83 0 0 0
04/03/2011
3.83
 1,000 3.98 3.98 3.83 0 0 0
03/03/2011
3.98
 0 3.98 3.98 3.98 0 0 0
02/03/2011
3.98
 10,400 3.93 3.98 3.98 0 0 0
01/03/2011
3.93
 9,500 3.56 3.93 3.93 0 0 0
28/02/2011
3.56
 16,300 3.81 3.91 3.56 0 0 0
25/02/2011
3.81
 0 3.46 3.81 3.81 0 0 0
24/02/2011
3.46
 14,000 3.71 3.93 3.46 0 3,900 -0.1
23/02/2011
3.71
 100 3.93 3.93 3.71 0 0 0
22/02/2011
3.93
 8,400 3.81 3.93 3.93 0 0 0
21/02/2011
3.81
 0 3.81 3.81 3.81 0 0 0
18/02/2011
3.81
 100 4.08 4.08 3.81 0 100 0.0
17/02/2011
4.08
 10,500 4.13 4.13 3.86 0 400 0.0
16/02/2011
4.13
 6,600 3.88 4.13 4.13 0 0 0
15/02/2011
3.88
 7,700 3.95 4.18 3.88 0 1,000 0.0
14/02/2011
3.95
 7,200 4.15 4.18 3.95 0 0 0
11/02/2011
4.15
 3,000 4.23 4.23 4.15 0 0 0
10/02/2011
4.23
 5,200 4.25 4.25 4.23 0 0 0
09/02/2011
4.25
 4,700 4.28 4.28 4.25 0 0 0
08/02/2011
4.28
 4,300 4.15 4.28 4.28 0 0 0
28/01/2011
4.15
 3,900 4.15 4.15 4.15 0 0 0
27/01/2011
4.15
 3,200 4.30 4.30 4.15 0 0 0
26/01/2011
4.30
 2,400 4.33 4.33 4.30 0 0 0
25/01/2011
4.33
 3,200 4.40 4.42 4.33 0 0 0
24/01/2011
4.40
 4,800 4.08 4.40 4.37 0 0 0
21/01/2011
4.08
 14,400 4.37 4.42 4.08 0 2,800 0.0
20/01/2011
4.37
 13,400 4.23 4.37 4.37 0 0 0
19/01/2011
4.23
 13,100 4.20 4.70 4.20 0 0 0
18/01/2011
4.20
 15,700 4.35 4.50 4.20 0 0 0
17/01/2011
4.35
 16,700 4.25 4.42 4.20 0 0 0
14/01/2011
4.25
 3,600 4.20 4.25 4.25 0 0 0
13/01/2011
4.20
 14,000 4.15 4.62 4.20 0 1,600 0.0
12/01/2011
4.15
 11,400 4.18 4.42 3.91 0 500 0.0
11/01/2011
4.18
 100 4.28 4.28 4.18 0 100 0.0
10/01/2011
4.28
 16,100 4.62 4.62 4.28 0 7,000 -0.1
07/01/2011
4.62
 8,000 4.47 4.62 4.50 0 0 0
06/01/2011
4.47
 12,300 4.62 4.67 4.47 0 0 0
05/01/2011
4.62
 4,100 4.57 4.67 4.50 0 0 0
04/01/2011
4.57
 11,600 4.62 4.89 4.57 0 0 0
31/12/2010
4.62
 16,600 4.25 4.62 4.57 0 0 0
30/12/2010
4.25
 11,600 4.40 4.67 4.25 0 800 0.0
29/12/2010
4.40
 14,300 4.33 4.65 4.13 0 0 0
28/12/2010
4.33
 1,900 4.33 4.60 4.33 0 0 0
27/12/2010
4.33
 2,700 4.42 4.67 4.33 0 0 0
24/12/2010
4.42
 8,500 4.42 4.65 4.42 0 0 0
23/12/2010
4.42
 14,300 4.42 4.42 4.23 0 0 0
22/12/2010
4.42
 10,800 4.25 4.65 4.35 0 0 0
21/12/2010
4.25
 14,800 4.18 4.42 4.23 0 1,100 0.0
20/12/2010
4.18
 14,200 4.25 4.57 4.18 1,000 600 0.0
17/12/2010
4.25
 12,900 4.15 4.42 4.20 0 1,000 0.0
16/12/2010
4.15
 200 4.45 4.45 4.15 0 0 0
15/12/2010
4.45
 0 4.45 4.45 4.45 0 0 0
14/12/2010
4.45
 300 4.77 4.77 4.45 300 0 0.0
13/12/2010
4.77
 13,400 4.77 4.79 4.70 0 4,800 -0.1
10/12/2010
4.77
 10,000 4.84 4.84 4.70 0 3,000 -0.1
09/12/2010
4.84
 11,800 4.70 4.84 4.37 0 5,900 -0.1
08/12/2010
4.70
 0 4.70 4.70 4.70 0 0 0
07/12/2010
4.70
 0 4.57 4.70 4.70 0 0 0
06/12/2010
4.57
 10,700 4.70 4.75 4.57 0 5,300 -0.1
03/12/2010
4.70
 17,200 4.57 4.75 4.28 0 6,300 -0.1
02/12/2010
4.57
 10,100 4.45 4.67 4.08 0 3,500 -0.1
01/12/2010
4.45
 8,000 4.28 4.47 4.20 0 0 0
30/11/2010
4.28
 38,500 4.35 4.35 4.00 0 11,600 -0.2
29/11/2010
4.35
 20,900 4.18 4.45 3.91 0 0 0
26/11/2010
4.18
 100 4.03 4.18 4.18 0 0 0
25/11/2010
4.03
 0 4.03 4.03 4.03 0 0 0
24/11/2010
4.03
 100 3.91 4.03 4.03 0 0 0
23/11/2010
3.91
 700 4.18 4.18 3.91 0 0 0
22/11/2010
4.18
 100 3.81 4.18 4.18 0 0 0
19/11/2010
3.81
 400 3.81 4.25 3.81 0 0 0
18/11/2010
3.81
 1,900 4.08 4.25 3.81 0 0 0
17/11/2010
4.08
 0 3.83 4.08 4.08 0 0 0
16/11/2010
3.83
 2,100 4.10 4.30 3.83 0 0 0
15/11/2010
4.10
 100 4.40 4.40 4.10 0 0 0
12/11/2010
4.40
 0 4.13 4.40 4.40 0 0 0

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