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)
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
31/08/2007
3.74
 9,200 3.80 3.80 3.74 0 0 0
30/08/2007
3.80
 2,600 3.92 3.92 3.80 0 0 0
29/08/2007
3.92
 3,100 3.90 3.92 3.88 0 0 0
28/08/2007
3.90
 1,200 4.00 4.00 3.80 0 0 0
27/08/2007
4.00
 3,200 3.96 4.00 4.00 0 0 0
24/08/2007
3.96
 6,300 3.90 3.96 3.90 0 0 0
23/08/2007
3.90
 1,100 4.00 4.00 3.90 0 0 0
22/08/2007
4.00
 3,100 4.04 4.04 4.00 0 0 0
21/08/2007
4.04
 1,700 4.00 4.04 4.00 0 0 0
20/08/2007
4.00
 1,300 4.00 4.10 4.00 0 0 0
17/08/2007
4.00
 5,100 4.10 4.10 4.00 0 0 0
16/08/2007
4.10
 2,000 4.16 4.16 4.00 0 0 0
15/08/2007
4.16
 200 4.04 4.16 4.10 0 0 0
14/08/2007
4.04
 900 4.00 4.20 4.04 0 0 0
13/08/2007
4.00
 6,200 4.20 4.30 4.00 0 0 0
10/08/2007
4.20
 4,900 4.20 4.50 4.20 0 0 0
09/08/2007
4.20
 10,900 4.00 4.28 4.00 0 0 0
08/08/2007
4.00
 5,900 4.10 4.10 4.00 0 0 0
07/08/2007
4.10
 5,600 4.10 4.20 4.10 0 0 0
06/08/2007
4.10
 3,500 4.30 4.30 4.00 0 0 0
03/08/2007
4.30
 500 4.30 4.30 4.30 0 0 0
02/08/2007
4.30
 4,800 4.38 4.40 4.30 0 0 0
01/08/2007
4.38
 500 4.40 4.40 4.38 0 0 0
31/07/2007
4.40
 1,000 4.40 4.40 4.30 0 0 0
30/07/2007
4.40
 2,200 4.30 4.40 4.40 0 0 0
27/07/2007: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2007
4.30
 3,500 4.30 4.32 4.30 0 0 0
26/07/2007
4.30
 2,400 4.20 4.30 4.16 0 0 0
25/07/2007
4.20
 1,700 4.26 4.30 4.20 0 0 0
24/07/2007
4.26
 2,900 4.61 4.61 4.26 0 0 0
23/07/2007
4.61
 5,000 4.59 4.98 4.50 0 0 0
20/07/2007
4.59
 10,500 4.40 4.65 4.48 0 0 0
19/07/2007
4.40
 36,300 4.18 4.61 4.20 0 0 0
18/07/2007
4.18
 4,100 4.20 4.24 4.16 0 0 0
17/07/2007
4.20
 1,600 4.20 4.22 4.12 0 0 0
16/07/2007
4.20
 1,400 4.38 4.38 4.20 0 0 0
13/07/2007
4.38
 400 4.20 4.40 4.30 0 0 0
12/07/2007
4.20
 2,600 4.40 4.46 4.20 0 0 0
11/07/2007
4.40
 5,000 4.32 4.50 4.40 0 0 0
10/07/2007
4.32
 3,600 4.14 4.32 4.20 0 0 0
09/07/2007
4.14
 2,800 4.24 4.24 4.12 0 0 0
06/07/2007
4.24
 7,400 4.07 4.24 4.01 0 0 0
05/07/2007
4.07
 2,700 4.26 4.30 3.95 0 0 0
04/07/2007
4.26
 1,100 3.91 4.26 3.91 0 0 0
03/07/2007
3.91
 700 3.93 3.93 3.81 0 0 0
02/07/2007
3.93
 3,600 4.20 4.20 3.91 0 0 0
29/06/2007
4.20
 5,600 4.26 4.26 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |