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)
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
28/06/2007
4.26
 5,200 4.30 4.30 4.11 0 0 0
27/06/2007
4.30
 2,300 4.36 4.36 4.30 0 0 0
26/06/2007
4.36
 5,500 4.36 4.40 4.30 0 0 0
25/06/2007
4.36
 1,500 4.36 4.48 4.30 0 0 0
22/06/2007
4.36
 3,300 4.69 4.69 4.30 0 0 0
21/06/2007
4.69
 2,700 4.63 4.69 4.54 0 0 0
20/06/2007
4.63
 3,300 4.65 4.65 4.59 0 0 0
19/06/2007
4.65
 4,700 4.50 4.69 4.50 0 0 0
18/06/2007
4.50
 11,800 4.67 4.71 4.18 0 0 0
15/06/2007
4.67
 5,200 4.69 4.69 4.59 0 0 0
14/06/2007
4.69
 5,200 4.83 4.89 4.69 0 0 0
13/06/2007
4.83
 5,700 4.85 4.89 4.69 0 0 0
12/06/2007
4.85
 5,300 4.79 4.89 4.69 0 0 0
11/06/2007
4.79
 3,000 4.98 4.98 4.69 0 0 0
08/06/2007
4.98
 5,000 5.06 5.08 4.89 0 0 0
07/06/2007
5.06
 4,600 4.98 5.08 4.98 0 0 0
06/06/2007
4.98
 6,300 4.89 5.08 4.89 0 0 0
05/06/2007
4.89
 10,300 5.08 5.08 4.89 0 0 0
04/06/2007
5.08
 5,300 5.22 5.28 5.08 0 0 0
01/06/2007
5.22
 2,400 5.28 5.28 5.22 0 0 0
31/05/2007
5.28
 12,100 5.26 5.28 5.08 0 0 0
30/05/2007
5.26
 5,800 5.36 5.36 5.26 0 0 0
29/05/2007
5.36
 17,100 5.30 5.38 5.18 0 0 0
28/05/2007
5.30
 8,700 5.53 5.53 5.30 0 0 0
25/05/2007
5.53
 13,300 5.61 5.61 5.38 0 0 0
24/05/2007
5.61
 7,300 5.77 5.86 5.47 0 0 0
23/05/2007
5.77
 19,200 5.47 5.86 5.57 0 0 0
22/05/2007
5.47
 10,900 5.47 5.47 5.28 0 0 0
21/05/2007
5.47
 5,700 5.38 5.47 5.08 0 0 0
18/05/2007
5.38
 6,900 5.28 5.38 5.26 0 0 0
17/05/2007
5.28
 5,100 5.28 5.41 5.28 0 0 0
16/05/2007
5.28
 1,200 5.28 5.38 5.28 0 0 0
15/05/2007
5.28
 15,400 5.38 5.47 5.28 0 0 0
14/05/2007
5.38
 6,600 5.47 5.47 5.32 0 0 0
11/05/2007
5.47
 1,500 5.47 5.47 5.45 0 0 0
10/05/2007
5.47
 3,800 5.59 5.63 5.28 0 0 0
09/05/2007
5.59
 4,700 5.63 5.77 5.57 0 0 0
08/05/2007
5.63
 5,800 5.57 5.67 5.57 0 0 0
07/05/2007
5.57
 4,700 5.45 5.57 5.40 0 0 0
04/05/2007
5.45
 4,200 5.45 5.45 5.43 0 0 0
03/05/2007
5.45
 3,300 5.47 5.57 5.45 0 0 0
02/05/2007
5.47
 4,100 5.49 5.67 5.47 0 0 0
25/04/2007
5.49
 6,800 5.18 5.63 5.00 0 0 0
24/04/2007
5.18
 9,800 5.43 5.43 5.08 0 0 0
23/04/2007
5.43
 6,400 5.61 5.61 5.28 0 0 0
20/04/2007
5.61
 5,800 5.94 5.94 5.57 0 0 0
19/04/2007
5.94
 32,000 5.81 6.29 5.86 0 0 0
18/04/2007
5.81
 1,500 5.38 5.81 5.47 0 0 0
17/04/2007
5.38
 4,700 5.22 5.47 5.24 0 0 0
16/04/2007
5.22
 23,500 5.77 5.77 5.22 0 0 0
13/04/2007
5.77
 8,900 5.86 5.86 5.67 0 0 0
12/04/2007
5.86
 24,300 6.33 6.33 5.75 0 0 0
11/04/2007
6.33
 7,300 6.35 6.35 6.26 0 0 0
10/04/2007
6.35
 4,800 6.45 6.53 6.26 0 0 0
09/04/2007
6.45
 2,600 6.65 6.65 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |