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
(2024-10-22) 		-1.90 -16.81% 5,113 0 0
9.40
11.30
9.40
2 tháng
(2024-09-23) 		-1.70 -15.32% 9,357 0 0
9.40
11.30
9.40
3 tháng
(2024-08-23) 		-1.60 -14.55% 11,657 0 0
9.40
11.30
9.40
6 tháng
(2024-05-27) 		0.13 1.36% 41,167 -100 -0.0
9.18
11.30
9.40
12 tháng
(2023-11-27) 		-0.70 -6.93% 96,067 -2,500 -0.0
9.18
11.94
9.40
24 tháng
(2022-12-02) 		0.32 3.51% 1,528,480 -4,300 -0.0
8.26
11.94
9.40
36 tháng
(2021-12-07) 		0.07 0.76% 3,165,154 -1,500 -0.0
7.69
11.94
9.40
60 tháng
(2019-12-18) 		1.74 22.76% 3,646,476 6,967 0.1
6.34
11.94
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2008
4.30
 3,500 4.40 4.40 4.26 0 0 0
22/01/2008
4.40
 1,700 4.60 4.60 4.30 0 0 0
21/01/2008
4.60
 2,100 4.40 4.62 4.60 0 0 0
18/01/2008
4.40
 13,400 4.60 4.84 4.40 0 0 0
17/01/2008
4.60
 13,300 4.68 5.00 4.42 0 0 0
16/01/2008
4.68
 6,200 4.40 4.68 4.58 100 0 0
15/01/2008
4.40
 4,200 4.32 4.46 4.18 0 0 0
14/01/2008
4.32
 13,000 4.66 4.66 4.32 0 0 0
11/01/2008
4.66
 4,400 4.60 4.92 4.60 0 0 0
10/01/2008
4.60
 4,200 4.76 4.78 4.40 0 0 0
09/01/2008
4.76
 4,700 4.76 4.98 4.72 0 0 0
08/01/2008
4.76
 8,700 4.60 4.94 4.60 0 500 0
07/01/2008
4.60
 6,600 5.08 5.08 4.60 0 0 0
04/01/2008
5.08
 5,000 4.90 5.08 4.90 0 0 0
03/01/2008
4.90
 4,700 5.00 5.04 4.80 0 0 0
02/01/2008
5.00
 2,600 5.06 5.20 5.00 0 0 0
28/12/2007
5.06
 5,100 5.10 5.20 5.06 0 0 0
27/12/2007
5.10
 7,300 5.00 5.20 5.10 0 0 0
26/12/2007
5.00
 2,400 5.10 5.30 5.00 0 0 0
25/12/2007
5.10
 4,200 5.12 5.12 5.00 0 0 0
24/12/2007
5.12
 1,800 5.30 5.30 5.00 0 0 0
21/12/2007
5.30
 5,300 5.40 5.40 5.24 0 0 0
20/12/2007
5.40
 400 5.40 5.40 5.40 0 0 0
19/12/2007
5.40
 4,000 5.34 5.44 5.20 0 0 0
18/12/2007
5.34
 6,600 5.12 5.34 5.06 0 0 0
17/12/2007
5.12
 6,900 5.30 5.32 5.10 0 1,200 0
14/12/2007
5.30
 3,700 5.30 5.40 5.28 0 0 0
13/12/2007
5.30
 5,500 5.40 5.46 5.22 0 0 0
12/12/2007
5.40
 18,600 5.36 5.58 5.10 0 0 0
11/12/2007
5.36
 8,600 5.44 5.44 5.34 0 6,000 0
10/12/2007
5.44
 4,800 5.64 5.68 5.42 0 0 0
07/12/2007
5.64
 16,400 5.60 5.66 5.52 0 0 0
06/12/2007
5.60
 6,400 5.68 5.68 5.50 0 0 0
05/12/2007
5.68
 16,900 5.74 5.80 5.44 0 0 0
04/12/2007
5.74
 19,700 5.56 5.80 5.54 6,000 0 0
03/12/2007
5.56
 5,700 5.52 5.60 5.42 0 0 0
30/11/2007
5.52
 12,200 5.46 5.54 5.46 0 0 0
29/11/2007
5.46
 11,900 5.50 5.58 5.40 0 0 0
28/11/2007
5.50
 5,900 5.46 5.54 5.46 0 0 0
27/11/2007
5.46
 8,500 5.54 5.60 5.46 0 0 0
26/11/2007
5.54
 9,900 5.30 5.54 5.40 0 0 0
23/11/2007
5.30
 11,000 5.40 5.50 5.30 0 0 0
22/11/2007
5.40
 12,300 5.40 5.56 5.40 0 0 0
21/11/2007
5.40
 8,300 5.44 5.50 5.38 0 0 0
20/11/2007
5.44
 6,500 5.60 5.70 5.40 0 0 0
19/11/2007
5.60
 7,300 5.58 5.60 5.50 0 1,500 0
16/11/2007
5.58
 16,100 5.60 5.70 5.50 2,000 0 0
15/11/2007
5.60
 14,400 5.46 5.90 5.40 0 0 0
14/11/2007
5.46
 15,100 4.86 5.46 4.90 0 0 0
13/11/2007
4.86
 24,500 5.36 5.36 4.86 0 0 0
12/11/2007
5.36
 35,100 5.80 5.80 5.20 0 0 0
09/11/2007
5.80
 33,200 5.90 6.10 5.50 0 0 0
08/11/2007
5.90
 21,900 6.20 6.20 5.90 0 500 0
07/11/2007
6.20
 27,100 6.00 6.40 5.80 0 0 0
06/11/2007
6.00
 23,400 6.30 6.30 5.80 0 0 0
05/11/2007
6.30
 13,400 6.60 6.64 6.20 0 0 0
02/11/2007
6.60
 17,100 6.96 7.00 6.50 0 0 0
01/11/2007
6.96
 57,500 6.84 7.10 6.78 300 0 0
31/10/2007
6.84
 102,800 6.56 7.12 6.60 0 0 0
30/10/2007
6.56
 87,700 6.20 6.60 6.30 0 0 0
29/10/2007
6.20
 62,000 6.16 6.40 6.00 5,000 0 0
26/10/2007
6.16
 46,700 6.00 6.36 5.94 1,000 0 0
25/10/2007
6.00
 35,200 5.94 6.00 5.84 0 0 0
24/10/2007
5.94
 17,800 6.00 6.00 5.80 0 0 0
23/10/2007
6.00
 8,900 6.06 6.30 5.82 0 0 0
22/10/2007
6.06
 23,000 6.18 6.30 6.00 0 0 0
19/10/2007
6.18
 27,600 5.78 6.20 5.50 0 7,400 0
18/10/2007
5.78
 21,900 6.00 6.10 5.66 0 0 0
17/10/2007
6.00
 31,200 6.36 6.50 6.00 0 0 0
16/10/2007
6.36
 62,100 6.40 6.50 6.20 0 0 0
15/10/2007
6.40
 32,500 6.20 6.60 6.10 7,400 0 0
12/10/2007
6.20
 17,200 6.00 6.40 6.00 0 0 0
11/10/2007
6.00
 22,000 5.90 6.10 5.90 0 0 0
10/10/2007
5.90
 9,500 5.76 6.30 5.50 0 100 0
09/10/2007
5.76
 32,800 6.20 6.20 5.70 0 0 0
08/10/2007
6.20
 25,300 6.10 6.58 6.20 0 0 0
05/10/2007
6.10
 24,100 6.70 7.34 6.10 0 0 0
04/10/2007
6.70
 64,900 6.26 6.70 6.10 0 0 0
03/10/2007
6.26
 52,200 5.72 6.26 5.80 0 0 0
02/10/2007
5.72
 71,000 5.24 5.72 5.40 0 0 0
01/10/2007
5.24
 18,400 5.00 5.24 5.00 0 0 0
28/09/2007
5.00
 39,600 4.60 5.02 4.60 0 5,000 0
27/09/2007
4.60
 5,200 4.74 4.74 4.42 1,000 0 0
26/09/2007
4.74
 26,000 4.50 4.80 4.50 0 3,000 0
25/09/2007
4.50
 15,200 4.30 4.50 4.30 0 2,200 0
24/09/2007
4.30
 2,700 4.20 4.38 4.12 0 0 0
21/09/2007
4.20
 6,900 4.30 4.40 4.16 0 500 0
20/09/2007
4.30
 14,900 4.14 4.40 4.20 0 1,000 0
19/09/2007
4.14
 6,000 4.14 4.18 4.10 0 0 0
18/09/2007
4.14
 3,800 4.20 4.20 4.04 0 0 0
17/09/2007
4.20
 8,200 4.20 4.20 4.00 0 0 0
14/09/2007
4.20
 6,200 4.12 4.20 4.00 0 0 0
13/09/2007
4.12
 5,300 4.20 4.20 4.10 0 0 0
12/09/2007
4.20
 3,600 4.20 4.40 4.16 0 0 0
11/09/2007
4.20
 2,800 4.12 4.26 4.20 0 0 0
10/09/2007
4.12
 5,200 4.04 4.14 4.00 0 1,000 0
07/09/2007
4.04
 11,600 3.94 4.08 3.94 0 0 0
06/09/2007
3.94
 0 3.94 3.94 3.94 0 0 0
05/09/2007
3.94
 2,100 3.88 4.00 3.94 0 0 0
04/09/2007
3.88
 2,400 3.74 3.90 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |