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)
01/09/2009
3.80
 13,000 3.86 3.86 3.78 1,000 0 0
31/08/2009
3.86
 27,100 3.71 3.90 3.82 4,600 0 0
28/08/2009
3.71
 15,500 3.56 3.71 3.61 4,500 0 0
27/08/2009
3.56
 5,000 3.61 3.61 3.56 0 0 0
26/08/2009
3.61
 8,400 3.67 3.67 3.56 0 0 0
25/08/2009
3.67
 16,700 3.71 3.71 3.58 500 0 0
24/08/2009
3.71
 31,100 3.67 3.73 3.63 10,300 0 0
21/08/2009
3.67
 30,200 3.67 3.73 3.61 18,100 0 0
20/08/2009
3.67
 15,800 3.67 3.73 3.67 100 0 0
19/08/2009
3.67
 16,300 3.61 3.78 3.63 4,500 0 0
18/08/2009
3.61
 12,900 3.56 3.63 3.50 4,700 0 0
17/08/2009
3.56
 12,500 3.54 3.61 3.56 6,700 0 0
14/08/2009
3.54
 6,100 3.58 3.58 3.54 1,800 0 0
13/08/2009
3.58
 9,200 3.50 3.61 3.52 5,500 0 0
12/08/2009
3.50
 11,800 3.50 3.56 3.48 0 0 0
11/08/2009
3.50
 7,100 3.50 3.50 3.46 2,600 0 0
10/08/2009
3.50
 17,500 3.41 3.50 3.41 8,500 0 0
07/08/2009
3.41
 5,000 3.41 3.46 3.41 0 0 0
06/08/2009
3.41
 10,700 3.46 3.54 3.41 5,000 0 0
05/08/2009
3.46
 2,700 3.44 3.46 3.39 0 0 0
04/08/2009
3.44
 13,200 3.39 3.48 3.37 0 100 0
03/08/2009
3.39
 3,200 3.41 3.50 3.31 0 0 0
31/07/2009
3.41
 3,600 3.31 3.61 3.39 0 0 0
30/07/2009
3.31
 600 3.39 3.52 3.31 0 0 0
29/07/2009
3.39
 4,000 3.39 3.39 3.39 0 0 0
28/07/2009
3.39
 9,000 3.50 3.61 3.39 0 0 0
27/07/2009
3.50
 5,900 3.54 3.75 3.50 0 0 0
24/07/2009
3.54
 14,300 3.33 3.54 3.44 0 0 0
23/07/2009
3.33
 1,300 3.18 3.33 3.29 0 0 0
22/07/2009
3.18
 3,300 2.99 3.18 3.05 0 0 0
21/07/2009
2.99
 2,000 3.18 3.18 2.99 0 0 0
20/07/2009
3.18
 1,000 3.35 3.35 3.18 0 0 0
17/07/2009
3.35
 400 3.35 3.37 3.35 0 0 0
16/07/2009
3.35
 1,600 3.41 3.41 3.35 0 0 0
15/07/2009
3.41
 1,500 3.24 3.41 3.29 0 0 0
14/07/2009
3.24
 2,300 3.39 3.39 3.24 0 0 0
13/07/2009
3.39
 5,200 3.37 3.61 3.31 0 0 0
10/07/2009
3.37
 8,400 3.52 3.54 3.37 0 0 0
09/07/2009
3.52
 8,400 3.50 3.52 3.48 0 0 0
08/07/2009
3.50
 3,200 3.39 3.50 3.48 0 0 0
07/07/2009
3.39
 9,000 3.46 3.63 3.39 0 0 0
06/07/2009
3.46
 6,400 3.29 3.48 3.39 2,600 0 0
03/07/2009
3.29
 600 3.29 3.29 3.29 300 0 0
02/07/2009
3.29
 2,900 3.12 3.29 3.29 0 0 0
01/07/2009
3.12
 14,100 3.18 3.18 3.03 0 4,000 0
30/06/2009
3.18
 4,300 3.29 3.29 3.18 0 900 0
29/06/2009
3.29
 7,500 3.29 3.35 3.18 0 0 0
26/06/2009
3.29
 3,200 3.31 3.37 3.29 0 0 0
25/06/2009
3.31
 6,100 3.27 3.48 3.29 0 0 0
24/06/2009
3.27
 2,100 3.03 3.27 3.27 0 0 0
23/06/2009
3.03
 13,600 3.22 3.22 3.03 0 3,100 0
22/06/2009
3.22
 14,100 3.48 3.48 3.22 0 5,600 0
19/06/2009
3.48
 5,400 3.39 3.50 3.41 1,500 0 0
18/06/2009
3.39
 5,400 3.37 3.39 3.39 0 0 0
17/06/2009
3.37
 26,100 3.33 3.37 3.12 7,000 0 0
16/06/2009
3.33
 16,200 3.56 3.56 3.33 0 400 0
15/06/2009
3.56
 13,500 3.67 3.82 3.56 0 4,500 0
12/06/2009
3.67
 26,100 3.86 4.05 3.61 0 2,000 0
11/06/2009
3.86
 36,800 3.67 3.86 3.61 0 0 0
10/06/2009
3.67
 16,300 3.84 3.92 3.65 0 2,000 0
09/06/2009
3.84
 40,200 3.84 4.09 3.82 0 3,000 0
08/06/2009
3.84
 23,400 3.63 3.84 3.75 0 2,000 0
05/06/2009
3.63
 92,500 3.41 3.65 3.48 1,500 2,300 0
04/06/2009
3.41
 20,400 3.37 3.48 3.37 0 1,500 0
03/06/2009
3.37
 4,500 3.41 3.41 3.35 0 0 0
02/06/2009
3.41
 21,800 3.41 3.61 3.41 0 2,800 0
01/06/2009
3.41
 26,800 3.22 3.41 3.20 9,900 0 0
29/05/2009
3.22
 4,100 3.20 3.22 3.10 0 0 0
28/05/2009
3.20
 21,700 3.39 3.39 3.20 0 0 0
27/05/2009
3.39
 19,200 3.46 3.65 3.29 0 1,000 0
26/05/2009
3.46
 19,000 3.46 3.63 3.35 1,500 0 0
25/05/2009
3.46
 42,400 3.24 3.46 3.24 1,100 0 0
22/05/2009
3.24
 19,200 3.20 3.41 3.01 3,500 0 0
21/05/2009
3.20
 13,700 3.05 3.20 3.20 0 0 0
20/05/2009
3.05
 38,000 2.86 3.05 2.88 5,000 0 0
19/05/2009
2.86
 14,100 2.84 2.86 2.84 2,100 1,000 0
18/05/2009
2.84
 10,800 2.82 2.86 2.76 2,000 0 0
15/05/2009
2.82
 14,200 2.69 2.82 2.69 7,000 0 0
14/05/2009
2.69
 14,400 2.80 2.80 2.61 3,800 11,300 0
13/05/2009
2.80
 12,900 2.78 2.82 2.76 9,900 0 0
12/05/2009
2.78
 22,500 2.71 2.78 2.63 1,500 0 0
11/05/2009
2.71
 5,600 2.74 2.76 2.61 0 0 0
08/05/2009
2.74
 9,400 2.82 2.82 2.61 0 1,500 0
07/05/2009
2.82
 8,200 2.61 2.82 2.67 0 0 0
06/05/2009
2.61
 9,700 2.80 2.80 2.61 1,000 0 0
05/05/2009
2.80
 42,900 2.65 2.80 2.76 7,200 0 0
04/05/2009
2.65
 20,900 2.57 2.65 2.55 0 0 0
29/04/2009
2.57
 12,800 2.52 2.61 2.44 0 0 0
28/04/2009
2.52
 8,900 2.50 2.65 2.48 3,000 0 0
27/04/2009
2.50
 1,900 2.38 2.50 2.44 0 0 0
24/04/2009
2.38
 4,400 2.33 2.38 2.27 0 0 0
23/04/2009: Cổ tức tiền mặt tỉ lệ: 5.5%
23/04/2009
2.33
 1,200 2.20 2.33 2.23 0 0 0
22/04/2009
2.20
 0 2.28 2.20 2.20 0 0 0
21/04/2009
2.28
 3,700 2.15 2.28 2.01 0 0 0
20/04/2009
2.15
 3,500 2.26 2.26 2.15 0 0 0
17/04/2009
2.26
 4,100 2.36 2.36 2.24 0 0 0
16/04/2009
2.36
 9,100 2.42 2.42 2.32 0 0 0
15/04/2009
2.42
 3,600 2.62 2.62 2.42 0 0 0
14/04/2009
2.62
 19,300 2.48 2.62 2.48 0 0 0
13/04/2009
2.48
 15,200 2.28 2.48 2.38 0 0 0

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