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)
22/06/2010
5.73
 5,000 5.59 5.73 5.73 0 0 0
21/06/2010
5.59
 47,200 5.31 5.59 5.26 0 11,000 -0.2
18/06/2010
5.31
 37,000 5.17 5.34 4.99 0 5,900 -0.1
17/06/2010
5.17
 25,700 4.92 5.17 4.89 0 7,000 -0.1
16/06/2010
4.92
 10,500 4.92 4.92 4.84 0 4,000 -0.1
15/06/2010: Cổ tức tiền mặt tỉ lệ: 6%
15/06/2010
4.92
 16,500 4.55 4.92 4.70 0 6,000 -0.1
14/06/2010
4.55
 800 4.43 4.67 4.55 0 0 0
11/06/2010
4.43
 2,400 4.60 4.60 4.33 0 1,000 0.0
10/06/2010
4.60
 1,100 4.55 4.88 4.55 0 500 0.0
09/06/2010
4.55
 1,400 4.55 4.62 4.55 0 0 0
08/06/2010
4.55
 1,600 4.40 4.60 4.55 0 1,000 0.0
07/06/2010
4.40
 6,200 4.60 4.60 4.38 0 0 0
04/06/2010
4.60
 400 4.62 4.79 4.60 0 0 0
03/06/2010
4.62
 14,500 4.86 5.03 4.57 0 5,500 -0.1
02/06/2010
4.86
 1,200 4.67 4.86 4.86 0 0 0
01/06/2010
4.67
 3,000 4.55 4.67 4.67 0 0 0
31/05/2010
4.55
 2,600 4.86 5.07 4.55 0 1,000 0.0
28/05/2010
4.86
 12,300 4.64 4.91 4.64 1,600 2,500 0.0
27/05/2010
4.64
 3,000 4.76 4.76 4.64 0 0 0
26/05/2010
4.76
 5,800 4.57 4.79 4.67 3,600 0 0.1
25/05/2010
4.57
 7,300 4.88 4.88 4.55 2,400 0 0.0
24/05/2010
4.88
 4,700 4.55 4.88 4.38 700 0 0.0
21/05/2010
4.55
 7,500 4.98 4.98 4.55 0 3,200 -0.1
20/05/2010
4.98
 5,000 4.67 5.03 4.67 200 0 0.0
19/05/2010
4.67
 31,100 4.83 5.03 4.67 0 11,000 -0.2
18/05/2010
4.83
 7,000 5.10 5.34 4.83 0 0 0
17/05/2010
5.10
 10,400 5.17 5.27 4.93 1,000 0 0.0
14/05/2010
5.17
 25,000 5.55 5.55 5.17 1,000 0 0.0
13/05/2010
5.55
 500 5.55 5.55 5.55 0 500 0.0
12/05/2010
5.55
 37,400 5.55 6.37 5.55 0 1,800 0.0
11/05/2010
5.55
 24,700 5.62 6.10 5.51 0 0 0
10/05/2010
5.62
 69,800 5.58 5.96 5.60 4,000 23,900 -0.5
07/05/2010
5.58
 63,600 5.51 5.58 5.51 0 9,700 -0.2
06/05/2010
5.51
 113,100 5.17 5.51 5.03 32,000 16,700 0.3
05/05/2010
5.17
 7,500 5.27 5.48 5.10 0 1,600 0.0
04/05/2010
5.27
 23,100 4.95 5.27 4.95 0 14,500 -0.3
29/04/2010
4.95
 15,500 4.93 5.27 4.83 400 5,000 -0.1
28/04/2010
4.93
 5,300 5.10 5.10 4.91 0 4,500 -0.1
27/04/2010
5.10
 9,600 4.98 5.19 4.93 3,500 1,000 0.1
26/04/2010
4.98
 10,900 5.17 5.17 4.83 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
5.17
 14,600 4.84 5.19 5.15 5,000 11,300 -0.1
21/04/2010
4.84
 8,900 4.82 4.99 4.67 2,000 0 0.0
20/04/2010
4.82
 7,900 4.91 4.91 4.67 0 0 0
19/04/2010
4.91
 10,500 4.88 5.23 4.78 0 0 0
16/04/2010
4.88
 18,400 4.88 4.93 4.88 0 0 0
15/04/2010
4.88
 2,900 5.10 5.30 4.88 700 0 0.0
14/04/2010
5.10
 14,400 4.91 5.30 4.80 2,300 0 0.1
13/04/2010
4.91
 13,800 5.14 5.28 4.91 4,300 0 0.1
12/04/2010
5.14
 15,200 5.12 5.47 5.10 1,000 0 0.0
09/04/2010
5.12
 32,500 4.88 5.12 4.99 0 7,800 -0.2
08/04/2010
4.88
 17,900 4.58 4.91 4.78 1,700 10,000 -0.2
07/04/2010
4.58
 9,800 4.65 4.65 4.49 8,000 1,000 0.1
06/04/2010
4.65
 3,800 4.56 4.65 4.25 1,000 0 0.0
05/04/2010
4.56
 2,600 4.56 4.65 4.54 0 0 0
02/04/2010
4.56
 1,800 4.56 4.56 4.52 500 0 0.0
01/04/2010
4.56
 1,900 4.45 4.56 4.34 1,000 0 0.0
31/03/2010
4.45
 900 4.56 4.56 4.45 0 0 0
30/03/2010
4.56
 2,200 4.78 4.78 4.56 1,400 0 0.0
29/03/2010
4.78
 5,100 4.78 5.08 4.56 2,500 0 0.1
26/03/2010
4.78
 0 4.78 4.78 4.78 0 0 0
25/03/2010
4.78
 0 4.78 4.78 4.78 0 0 0
24/03/2010
4.78
 3,000 4.78 4.78 4.78 0 0 0
23/03/2010
4.78
 1,000 4.78 4.78 4.78 0 0 0
22/03/2010
4.78
 600 4.67 4.78 4.78 0 0 0
19/03/2010
4.67
 1,000 4.78 4.86 4.67 0 0 0
18/03/2010
4.78
 300 4.69 4.78 4.78 0 0 0
17/03/2010
4.69
 1,100 4.91 4.91 4.69 0 0 0
16/03/2010
4.91
 7,400 4.88 4.99 4.88 4,300 600 0.1
15/03/2010
4.88
 9,100 4.86 5.10 4.88 4,300 0 0.1
12/03/2010
4.86
 6,700 4.86 5.08 4.80 2,400 0 0.1
11/03/2010
4.86
 1,100 4.86 4.88 4.86 1,000 0 0.0
10/03/2010
4.86
 500 4.84 4.86 4.86 0 0 0
09/03/2010
4.84
 4,600 4.78 4.86 4.84 0 0 0
08/03/2010
4.78
 11,100 4.69 4.88 4.71 1,900 0 0.0
05/03/2010
4.69
 2,700 4.69 4.69 4.69 2,000 100 0.0
04/03/2010
4.69
 13,300 4.67 4.73 4.67 0 0 0
03/03/2010
4.67
 9,700 4.78 4.78 4.56 1,800 0 0.0
02/03/2010
4.78
 600 4.99 4.99 4.78 0 0 0
01/03/2010
4.99
 700 4.78 4.99 4.78 600 100 0.0
26/02/2010
4.78
 800 4.88 4.88 4.71 0 0 0
25/02/2010
4.88
 100 4.88 4.88 4.88 0 100 0.0
24/02/2010
4.88
 300 5.17 5.17 4.88 0 0 0
23/02/2010
5.17
 0 5.17 5.17 5.17 0 0 0
22/02/2010
5.17
 0 5.17 5.17 5.17 0 0 0
12/02/2010
5.17
 0 5.21 5.17 5.17 0 0 0
11/02/2010
5.21
 500 4.91 5.21 5.10 500 0 0.0
10/02/2010
4.91
 0 4.91 4.91 4.91 0 0 0
09/02/2010
4.91
 0 4.84 4.91 4.91 0 0 0
08/02/2010
4.84
 2,400 4.99 4.99 4.84 2,400 0 0.1
05/02/2010
4.99
 2,100 5.14 5.14 4.88 600 0 0.0
04/02/2010
5.14
 200 4.93 5.14 4.78 0 0 0
03/02/2010
4.93
 500 4.99 4.99 4.86 300 0 0.0
02/02/2010
4.99
 1,900 5.10 5.10 4.97 1,900 1,000 0.0
01/02/2010
5.10
 500 4.97 5.10 4.86 300 0 0.0
29/01/2010
4.97
 500 4.95 4.97 4.80 0 0 0
28/01/2010
4.95
 2,700 5.04 5.04 4.95 0 0 0
27/01/2010
5.04
 700 5.17 5.17 5.04 0 0 0
26/01/2010
5.17
 5,900 4.84 5.17 4.99 3,100 0 0.1
25/01/2010
4.84
 0 4.84 4.84 4.84 0 0 0
22/01/2010
4.84
 200 4.88 4.88 4.84 0 0 0

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